Obigo, Inc. (KOSDAQ:352910)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,225.00
-15.00 (-0.35%)
At close: Oct 2, 2025

Obigo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254,250.004,250.004,160.004,190.004,190.00-0.83%15,906
Oct 2, 20254,300.004,300.004,165.004,225.004,225.00-0.35%8,203
Oct 1, 20254,305.004,350.004,235.004,240.004,240.00-1.51%6,134
Sep 30, 20254,230.004,360.004,230.004,305.004,305.000.58%23,658
Sep 29, 20254,270.004,320.004,170.004,280.004,280.000.35%5,675
Sep 26, 20254,205.004,280.004,170.004,265.004,265.000.35%8,121
Sep 25, 20254,350.004,350.004,230.004,250.004,250.00-0.93%6,725
Sep 24, 20254,310.004,375.004,245.004,290.004,290.000.12%4,990
Sep 23, 20254,370.004,370.004,250.004,285.004,285.00-1.27%7,780
Sep 22, 20254,340.004,410.004,335.004,340.004,340.00-0.80%6,528
Sep 19, 20254,380.004,410.004,330.004,375.004,375.00-0.11%13,202
Sep 18, 20254,250.004,380.004,225.004,380.004,380.003.42%16,402
Sep 17, 20254,275.004,275.004,205.004,235.004,235.000.12%5,059
Sep 16, 20254,305.004,350.004,200.004,230.004,230.000.48%14,411
Sep 15, 20254,160.004,220.004,130.004,210.004,210.001.20%11,849
Sep 12, 20254,230.004,230.004,150.004,160.004,160.000.24%14,734
Sep 11, 20254,245.004,245.004,145.004,150.004,150.00-1.43%19,275
Sep 10, 20254,220.004,250.004,175.004,210.004,210.00-0.24%6,581
Sep 9, 20254,210.004,220.004,160.004,220.004,220.000.84%3,625
Sep 8, 20254,215.004,220.004,175.004,185.004,185.00-0.48%5,122
Sep 5, 20254,200.004,240.004,195.004,205.004,205.00-0.24%8,252
Sep 4, 20254,350.004,350.004,200.004,215.004,215.00-0.82%6,505
Sep 3, 20254,210.004,285.004,205.004,250.004,250.000.24%4,255
Sep 2, 20254,295.004,295.004,210.004,240.004,240.000.24%3,310
Sep 1, 20254,365.004,365.004,225.004,230.004,230.00-2.31%10,644
Aug 29, 20254,375.004,375.004,285.004,330.004,330.000.35%4,817
Aug 28, 20254,380.004,380.004,310.004,315.004,315.00-0.12%2,982
Aug 27, 20254,395.004,395.004,315.004,320.004,320.00-0.12%3,483
Aug 26, 20254,350.004,370.004,315.004,325.004,325.00-5,893
Aug 25, 20254,385.004,395.004,325.004,325.004,325.00-0.35%7,010
Aug 22, 20254,405.004,435.004,330.004,340.004,340.00-0.91%10,404
Aug 21, 20254,380.004,425.004,335.004,380.004,380.00-1.02%13,895
Aug 20, 20254,380.004,425.004,265.004,425.004,425.001.03%8,244
Aug 19, 20254,415.004,415.004,360.004,380.004,380.00-0.57%9,944
Aug 18, 20254,450.004,480.004,350.004,405.004,405.00-1.34%7,371
Aug 14, 20254,470.004,470.004,450.004,465.004,465.000.11%5,692
Aug 13, 20254,455.004,465.004,450.004,460.004,460.000.34%6,571
Aug 12, 20254,350.004,450.004,350.004,445.004,445.001.37%14,904
Aug 11, 20254,470.004,500.004,360.004,385.004,385.00-0.68%15,640
Aug 8, 20254,455.004,455.004,410.004,415.004,415.00-0.45%8,408
Aug 7, 20254,455.004,455.004,400.004,435.004,435.000.80%7,918
Aug 6, 20254,345.004,400.004,345.004,400.004,400.001.27%6,968
Aug 5, 20254,395.004,395.004,305.004,345.004,345.00-0.11%7,745
Aug 4, 20254,360.004,360.004,300.004,350.004,350.001.05%8,439
Aug 1, 20254,375.004,375.004,280.004,305.004,305.00-1.15%16,385
Jul 31, 20254,290.004,375.004,290.004,355.004,355.000.58%12,883
Jul 30, 20254,290.004,380.004,290.004,330.004,330.001.05%13,778
Jul 29, 20254,365.004,405.004,285.004,285.004,285.00-1.83%7,784
Jul 28, 20254,275.004,410.004,275.004,365.004,365.001.28%28,431
Jul 25, 20254,300.004,345.004,295.004,310.004,310.00-0.12%16,420