Obigo, Inc. (KOSDAQ:352910)
South Korea · Delayed Price · Currency is KRW 4,410.00
+175.00 (4.13%)
At close: Mar 26, 2026
Obigo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,350.00 | 4,775.00 | 4,275.00 | 4,690.00 | 4,690.00 | 6.35% | 72,348 |
| Mar 26, 2026 | 4,250.00 | 4,625.00 | 4,250.00 | 4,410.00 | 4,410.00 | 4.13% | 107,773 |
| Mar 25, 2026 | 4,300.00 | 4,310.00 | 4,205.00 | 4,235.00 | 4,235.00 | 0.12% | 18,196 |
| Mar 24, 2026 | 4,200.00 | 4,285.00 | 4,145.00 | 4,230.00 | 4,230.00 | 1.93% | 16,102 |
| Mar 23, 2026 | 4,290.00 | 4,290.00 | 4,100.00 | 4,150.00 | 4,150.00 | -3.26% | 33,040 |
| Mar 20, 2026 | 4,265.00 | 4,330.00 | 4,255.00 | 4,290.00 | 4,290.00 | 0.35% | 13,852 |
| Mar 19, 2026 | 4,305.00 | 4,330.00 | 4,265.00 | 4,275.00 | 4,275.00 | -1.50% | 17,733 |
| Mar 18, 2026 | 4,295.00 | 4,350.00 | 4,285.00 | 4,340.00 | 4,340.00 | 0.23% | 19,753 |
| Mar 17, 2026 | 4,345.00 | 4,375.00 | 4,305.00 | 4,330.00 | 4,330.00 | 0.58% | 21,768 |
| Mar 16, 2026 | 4,405.00 | 4,405.00 | 4,295.00 | 4,305.00 | 4,305.00 | -1.82% | 20,725 |
| Mar 13, 2026 | 4,285.00 | 4,410.00 | 4,240.00 | 4,385.00 | 4,385.00 | 2.21% | 19,032 |
| Mar 12, 2026 | 4,360.00 | 4,370.00 | 4,245.00 | 4,290.00 | 4,290.00 | -0.69% | 29,147 |
| Mar 11, 2026 | 4,320.00 | 4,405.00 | 4,245.00 | 4,320.00 | 4,320.00 | 1.29% | 21,271 |
| Mar 10, 2026 | 4,140.00 | 4,385.00 | 4,140.00 | 4,265.00 | 4,265.00 | 3.02% | 20,859 |
| Mar 9, 2026 | 4,205.00 | 4,255.00 | 4,055.00 | 4,140.00 | 4,140.00 | -4.83% | 45,967 |
| Mar 6, 2026 | 4,380.00 | 4,405.00 | 4,190.00 | 4,350.00 | 4,350.00 | -0.68% | 37,546 |
| Mar 5, 2026 | 4,160.00 | 4,425.00 | 4,160.00 | 4,380.00 | 4,380.00 | 5.42% | 41,415 |
| Mar 4, 2026 | 4,510.00 | 4,620.00 | 4,060.00 | 4,155.00 | 4,155.00 | -10.65% | 134,813 |
| Mar 3, 2026 | 4,700.00 | 4,825.00 | 4,650.00 | 4,650.00 | 4,650.00 | -2.82% | 50,921 |
| Feb 27, 2026 | 4,900.00 | 4,900.00 | 4,705.00 | 4,785.00 | 4,785.00 | -1.34% | 65,990 |
| Feb 26, 2026 | 4,845.00 | 4,930.00 | 4,755.00 | 4,850.00 | 4,850.00 | -0.21% | 32,331 |
| Feb 25, 2026 | 4,805.00 | 4,920.00 | 4,755.00 | 4,860.00 | 4,860.00 | 1.25% | 38,727 |
| Feb 24, 2026 | 4,800.00 | 4,835.00 | 4,735.00 | 4,800.00 | 4,800.00 | - | 52,515 |
| Feb 23, 2026 | 4,945.00 | 4,990.00 | 4,780.00 | 4,800.00 | 4,800.00 | -2.93% | 77,016 |
| Feb 20, 2026 | 5,080.00 | 5,080.00 | 4,870.00 | 4,945.00 | 4,945.00 | -2.66% | 85,006 |
| Feb 19, 2026 | 5,180.00 | 5,180.00 | 5,000.00 | 5,080.00 | 5,080.00 | -0.39% | 49,876 |
| Feb 13, 2026 | 5,460.00 | 5,460.00 | 5,070.00 | 5,100.00 | 5,100.00 | -6.59% | 75,344 |
| Feb 12, 2026 | 5,450.00 | 5,500.00 | 5,380.00 | 5,460.00 | 5,460.00 | 0.18% | 21,457 |
| Feb 11, 2026 | 5,300.00 | 5,460.00 | 5,260.00 | 5,450.00 | 5,450.00 | 2.83% | 25,612 |
| Feb 10, 2026 | 5,350.00 | 5,350.00 | 5,220.00 | 5,300.00 | 5,300.00 | - | 14,471 |
| Feb 9, 2026 | 5,220.00 | 5,320.00 | 5,170.00 | 5,300.00 | 5,300.00 | 2.51% | 28,638 |
| Feb 6, 2026 | 5,190.00 | 5,200.00 | 4,980.00 | 5,170.00 | 5,170.00 | -0.58% | 43,072 |
| Feb 5, 2026 | 5,250.00 | 5,250.00 | 5,120.00 | 5,200.00 | 5,200.00 | -0.95% | 29,147 |
| Feb 4, 2026 | 5,320.00 | 5,350.00 | 5,110.00 | 5,250.00 | 5,250.00 | -1.32% | 36,670 |
| Feb 3, 2026 | 5,400.00 | 5,490.00 | 5,220.00 | 5,320.00 | 5,320.00 | -0.19% | 43,093 |
| Feb 2, 2026 | 5,550.00 | 5,550.00 | 5,300.00 | 5,330.00 | 5,330.00 | -3.09% | 41,296 |
| Jan 30, 2026 | 5,760.00 | 5,760.00 | 5,500.00 | 5,500.00 | 5,500.00 | -4.18% | 69,991 |
| Jan 29, 2026 | 5,800.00 | 5,820.00 | 5,560.00 | 5,740.00 | 5,740.00 | -1.03% | 87,401 |
| Jan 28, 2026 | 5,850.00 | 5,880.00 | 5,710.00 | 5,800.00 | 5,800.00 | -0.85% | 78,922 |
| Jan 27, 2026 | 5,960.00 | 5,960.00 | 5,780.00 | 5,850.00 | 5,850.00 | -1.85% | 46,103 |
| Jan 26, 2026 | 6,050.00 | 6,050.00 | 5,750.00 | 5,960.00 | 5,960.00 | 0.34% | 60,552 |
| Jan 23, 2026 | 5,930.00 | 6,060.00 | 5,800.00 | 5,940.00 | 5,940.00 | 0.17% | 79,419 |
| Jan 22, 2026 | 6,090.00 | 6,180.00 | 5,930.00 | 5,930.00 | 5,930.00 | -2.31% | 97,520 |
| Jan 21, 2026 | 6,200.00 | 6,310.00 | 5,980.00 | 6,070.00 | 6,070.00 | -5.16% | 127,350 |
| Jan 20, 2026 | 6,600.00 | 6,780.00 | 6,235.00 | 6,400.00 | 6,400.00 | -2.29% | 165,254 |
| Jan 19, 2026 | 6,260.00 | 6,550.00 | 6,090.00 | 6,550.00 | 6,550.00 | 5.14% | 182,529 |
| Jan 16, 2026 | 6,440.00 | 6,450.00 | 6,200.00 | 6,230.00 | 6,230.00 | -3.26% | 108,375 |
| Jan 15, 2026 | 6,320.00 | 6,450.00 | 6,100.00 | 6,440.00 | 6,440.00 | 3.21% | 135,058 |
| Jan 14, 2026 | 6,200.00 | 6,450.00 | 6,190.00 | 6,240.00 | 6,240.00 | - | 135,766 |
| Jan 13, 2026 | 6,400.00 | 6,400.00 | 6,010.00 | 6,240.00 | 6,240.00 | 2.80% | 187,237 |