Obigo, Inc. (KOSDAQ:352910)
 4,020.00
 -20.00 (-0.50%)
  At close: Oct 28, 2025
Obigo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,010.00 | 4,065.00 | 3,990.00 | 4,000.00 | 4,000.00 | -0.25% | 12,414 | 
| Oct 29, 2025 | 4,040.00 | 4,040.00 | 3,965.00 | 4,010.00 | 4,010.00 | -0.25% | 25,664 | 
| Oct 28, 2025 | 4,040.00 | 4,040.00 | 4,000.00 | 4,020.00 | 4,020.00 | -0.50% | 10,801 | 
| Oct 27, 2025 | 4,060.00 | 4,060.00 | 4,015.00 | 4,040.00 | 4,040.00 | -1.22% | 11,851 | 
| Oct 24, 2025 | 4,110.00 | 4,110.00 | 4,005.00 | 4,090.00 | 4,090.00 | 0.37% | 38,680 | 
| Oct 23, 2025 | 4,065.00 | 4,105.00 | 4,065.00 | 4,075.00 | 4,075.00 | 0.25% | 8,039 | 
| Oct 22, 2025 | 4,120.00 | 4,120.00 | 4,055.00 | 4,065.00 | 4,065.00 | -0.85% | 13,031 | 
| Oct 21, 2025 | 4,190.00 | 4,190.00 | 4,085.00 | 4,100.00 | 4,100.00 | -2.15% | 36,985 | 
| Oct 20, 2025 | 4,290.00 | 4,290.00 | 4,160.00 | 4,190.00 | 4,190.00 | - | 9,518 | 
| Oct 17, 2025 | 4,190.00 | 4,235.00 | 4,170.00 | 4,190.00 | 4,190.00 | - | 22,379 | 
| Oct 16, 2025 | 4,240.00 | 4,285.00 | 4,190.00 | 4,190.00 | 4,190.00 | -1.18% | 15,941 | 
| Oct 15, 2025 | 4,230.00 | 4,255.00 | 4,125.00 | 4,240.00 | 4,240.00 | 0.24% | 14,055 | 
| Oct 14, 2025 | 4,205.00 | 4,275.00 | 4,175.00 | 4,230.00 | 4,230.00 | 0.59% | 19,498 | 
| Oct 13, 2025 | 4,190.00 | 4,340.00 | 4,130.00 | 4,205.00 | 4,205.00 | 0.36% | 8,415 | 
| Oct 10, 2025 | 4,250.00 | 4,250.00 | 4,160.00 | 4,190.00 | 4,190.00 | -0.83% | 15,906 | 
| Oct 2, 2025 | 4,300.00 | 4,300.00 | 4,165.00 | 4,225.00 | 4,225.00 | -0.35% | 8,203 | 
| Oct 1, 2025 | 4,305.00 | 4,350.00 | 4,235.00 | 4,240.00 | 4,240.00 | -1.51% | 6,134 | 
| Sep 30, 2025 | 4,230.00 | 4,360.00 | 4,230.00 | 4,305.00 | 4,305.00 | 0.58% | 23,658 | 
| Sep 29, 2025 | 4,270.00 | 4,320.00 | 4,170.00 | 4,280.00 | 4,280.00 | 0.35% | 5,675 | 
| Sep 26, 2025 | 4,205.00 | 4,280.00 | 4,170.00 | 4,265.00 | 4,265.00 | 0.35% | 8,121 | 
| Sep 25, 2025 | 4,350.00 | 4,350.00 | 4,230.00 | 4,250.00 | 4,250.00 | -0.93% | 6,725 | 
| Sep 24, 2025 | 4,310.00 | 4,375.00 | 4,245.00 | 4,290.00 | 4,290.00 | 0.12% | 4,990 | 
| Sep 23, 2025 | 4,370.00 | 4,370.00 | 4,250.00 | 4,285.00 | 4,285.00 | -1.27% | 7,780 | 
| Sep 22, 2025 | 4,340.00 | 4,410.00 | 4,335.00 | 4,340.00 | 4,340.00 | -0.80% | 6,528 | 
| Sep 19, 2025 | 4,380.00 | 4,410.00 | 4,330.00 | 4,375.00 | 4,375.00 | -0.11% | 13,202 | 
| Sep 18, 2025 | 4,250.00 | 4,380.00 | 4,225.00 | 4,380.00 | 4,380.00 | 3.42% | 16,402 | 
| Sep 17, 2025 | 4,275.00 | 4,275.00 | 4,205.00 | 4,235.00 | 4,235.00 | 0.12% | 5,059 | 
| Sep 16, 2025 | 4,305.00 | 4,350.00 | 4,200.00 | 4,230.00 | 4,230.00 | 0.48% | 14,411 | 
| Sep 15, 2025 | 4,160.00 | 4,220.00 | 4,130.00 | 4,210.00 | 4,210.00 | 1.20% | 11,849 | 
| Sep 12, 2025 | 4,230.00 | 4,230.00 | 4,150.00 | 4,160.00 | 4,160.00 | 0.24% | 14,734 | 
| Sep 11, 2025 | 4,245.00 | 4,245.00 | 4,145.00 | 4,150.00 | 4,150.00 | -1.43% | 19,275 | 
| Sep 10, 2025 | 4,220.00 | 4,250.00 | 4,175.00 | 4,210.00 | 4,210.00 | -0.24% | 6,581 | 
| Sep 9, 2025 | 4,210.00 | 4,220.00 | 4,160.00 | 4,220.00 | 4,220.00 | 0.84% | 3,625 | 
| Sep 8, 2025 | 4,215.00 | 4,220.00 | 4,175.00 | 4,185.00 | 4,185.00 | -0.48% | 5,122 | 
| Sep 5, 2025 | 4,200.00 | 4,240.00 | 4,195.00 | 4,205.00 | 4,205.00 | -0.24% | 8,252 | 
| Sep 4, 2025 | 4,350.00 | 4,350.00 | 4,200.00 | 4,215.00 | 4,215.00 | -0.82% | 6,505 | 
| Sep 3, 2025 | 4,210.00 | 4,285.00 | 4,205.00 | 4,250.00 | 4,250.00 | 0.24% | 4,255 | 
| Sep 2, 2025 | 4,295.00 | 4,295.00 | 4,210.00 | 4,240.00 | 4,240.00 | 0.24% | 3,310 | 
| Sep 1, 2025 | 4,365.00 | 4,365.00 | 4,225.00 | 4,230.00 | 4,230.00 | -2.31% | 10,644 | 
| Aug 29, 2025 | 4,375.00 | 4,375.00 | 4,285.00 | 4,330.00 | 4,330.00 | 0.35% | 4,817 | 
| Aug 28, 2025 | 4,380.00 | 4,380.00 | 4,310.00 | 4,315.00 | 4,315.00 | -0.12% | 2,982 | 
| Aug 27, 2025 | 4,395.00 | 4,395.00 | 4,315.00 | 4,320.00 | 4,320.00 | -0.12% | 3,483 | 
| Aug 26, 2025 | 4,350.00 | 4,370.00 | 4,315.00 | 4,325.00 | 4,325.00 | - | 5,893 | 
| Aug 25, 2025 | 4,385.00 | 4,395.00 | 4,325.00 | 4,325.00 | 4,325.00 | -0.35% | 7,010 | 
| Aug 22, 2025 | 4,405.00 | 4,435.00 | 4,330.00 | 4,340.00 | 4,340.00 | -0.91% | 10,404 | 
| Aug 21, 2025 | 4,380.00 | 4,425.00 | 4,335.00 | 4,380.00 | 4,380.00 | -1.02% | 13,895 | 
| Aug 20, 2025 | 4,380.00 | 4,425.00 | 4,265.00 | 4,425.00 | 4,425.00 | 1.03% | 8,244 | 
| Aug 19, 2025 | 4,415.00 | 4,415.00 | 4,360.00 | 4,380.00 | 4,380.00 | -0.57% | 9,944 | 
| Aug 18, 2025 | 4,450.00 | 4,480.00 | 4,350.00 | 4,405.00 | 4,405.00 | -1.34% | 7,371 | 
| Aug 14, 2025 | 4,470.00 | 4,470.00 | 4,450.00 | 4,465.00 | 4,465.00 | 0.11% | 5,692 |