Obigo, Inc. (KOSDAQ:352910)
South Korea · Delayed Price · Currency is KRW 4,315.00
-5.00 (-0.12%)
At close: Aug 28, 2025
Obigo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4,380.00 | 4,380.00 | 4,310.00 | 4,315.00 | - | -0.12% | 2,982 |
| Aug 27, 2025 | 4,395.00 | 4,395.00 | 4,315.00 | 4,320.00 | - | -0.12% | 3,483 |
| Aug 26, 2025 | 4,350.00 | 4,370.00 | 4,315.00 | 4,325.00 | - | - | 5,893 |
| Aug 25, 2025 | 4,385.00 | 4,395.00 | 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 | - | -0.91% | 10,404 |
| Aug 21, 2025 | 4,380.00 | 4,425.00 | 4,335.00 | 4,380.00 | - | -1.02% | 13,895 |
| Aug 20, 2025 | 4,380.00 | 4,425.00 | 4,265.00 | 4,425.00 | - | 1.03% | 8,244 |
| Aug 19, 2025 | 4,415.00 | 4,415.00 | 4,360.00 | 4,380.00 | - | -0.57% | 9,944 |
| Aug 18, 2025 | 4,450.00 | 4,480.00 | 4,350.00 | 4,405.00 | - | -1.34% | 7,371 |
| Aug 14, 2025 | 4,470.00 | 4,470.00 | 4,450.00 | 4,465.00 | - | 0.11% | 5,692 |
| Aug 13, 2025 | 4,455.00 | 4,465.00 | 4,450.00 | 4,460.00 | - | 0.34% | 6,571 |
| Aug 12, 2025 | 4,350.00 | 4,450.00 | 4,350.00 | 4,445.00 | - | 1.37% | 14,904 |
| Aug 11, 2025 | 4,470.00 | 4,500.00 | 4,360.00 | 4,385.00 | - | -0.68% | 15,640 |
| Aug 8, 2025 | 4,455.00 | 4,455.00 | 4,410.00 | 4,415.00 | - | -0.45% | 8,408 |
| Aug 7, 2025 | 4,455.00 | 4,455.00 | 4,400.00 | 4,435.00 | - | 0.80% | 7,918 |
| Aug 6, 2025 | 4,345.00 | 4,400.00 | 4,345.00 | 4,400.00 | - | 1.27% | 6,968 |
| Aug 5, 2025 | 4,395.00 | 4,395.00 | 4,305.00 | 4,345.00 | - | -0.11% | 7,745 |
| Aug 4, 2025 | 4,360.00 | 4,360.00 | 4,300.00 | 4,350.00 | - | 1.05% | 8,439 |
| Aug 1, 2025 | 4,375.00 | 4,375.00 | 4,280.00 | 4,305.00 | - | -1.15% | 16,385 |
| Jul 31, 2025 | 4,290.00 | 4,375.00 | 4,290.00 | 4,355.00 | - | 0.58% | 12,883 |
| Jul 30, 2025 | 4,290.00 | 4,380.00 | 4,290.00 | 4,330.00 | - | 1.05% | 13,778 |
| Jul 29, 2025 | 4,365.00 | 4,405.00 | 4,285.00 | 4,285.00 | - | -1.83% | 7,784 |
| Jul 28, 2025 | 4,275.00 | 4,410.00 | 4,275.00 | 4,365.00 | - | 1.28% | 28,431 |
| Jul 25, 2025 | 4,300.00 | 4,345.00 | 4,295.00 | 4,310.00 | - | -0.12% | 16,420 |
| Jul 24, 2025 | 4,320.00 | 4,355.00 | 4,290.00 | 4,315.00 | - | -0.12% | 16,093 |
| Jul 23, 2025 | 4,355.00 | 4,355.00 | 4,255.00 | 4,320.00 | - | 1.41% | 8,833 |
| Jul 22, 2025 | 4,295.00 | 4,335.00 | 4,250.00 | 4,260.00 | - | -1.73% | 10,473 |
| Jul 21, 2025 | 4,280.00 | 4,340.00 | 4,255.00 | 4,335.00 | - | 1.29% | 16,200 |
| Jul 18, 2025 | 4,435.00 | 4,435.00 | 4,190.00 | 4,280.00 | - | -2.28% | 52,213 |
| Jul 17, 2025 | 4,450.00 | 4,460.00 | 4,315.00 | 4,380.00 | - | -0.90% | 13,784 |
| Jul 16, 2025 | 4,420.00 | 4,445.00 | 4,375.00 | 4,420.00 | - | 0.11% | 18,263 |
| Jul 15, 2025 | 4,335.00 | 4,485.00 | 4,295.00 | 4,415.00 | - | 1.85% | 21,344 |
| Jul 14, 2025 | 4,260.00 | 4,370.00 | 4,260.00 | 4,335.00 | - | 0.23% | 15,135 |
| Jul 11, 2025 | 4,375.00 | 4,375.00 | 4,290.00 | 4,325.00 | - | 0.35% | 22,014 |
| Jul 10, 2025 | 4,335.00 | 4,345.00 | 4,290.00 | 4,310.00 | - | -0.58% | 5,232 |
| Jul 9, 2025 | 4,400.00 | 4,400.00 | 4,250.00 | 4,335.00 | - | -0.80% | 12,523 |
| Jul 8, 2025 | 4,365.00 | 4,415.00 | 4,315.00 | 4,370.00 | - | 0.11% | 3,782 |
| Jul 7, 2025 | 4,365.00 | 4,390.00 | 4,195.00 | 4,365.00 | - | -0.57% | 10,360 |
| Jul 4, 2025 | 4,490.00 | 4,540.00 | 4,335.00 | 4,390.00 | - | 0.46% | 22,402 |
| Jul 3, 2025 | 4,395.00 | 4,395.00 | 4,300.00 | 4,370.00 | - | 1.27% | 12,869 |
| Jul 2, 2025 | 4,510.00 | 4,510.00 | 4,220.00 | 4,315.00 | - | -3.14% | 42,707 |
| Jul 1, 2025 | 4,520.00 | 4,550.00 | 4,435.00 | 4,455.00 | - | -1.33% | 14,763 |
| Jun 30, 2025 | 4,720.00 | 4,745.00 | 4,510.00 | 4,515.00 | - | -4.95% | 25,412 |
| Jun 27, 2025 | 4,715.00 | 4,760.00 | 4,650.00 | 4,750.00 | - | 1.50% | 13,713 |
| Jun 26, 2025 | 4,770.00 | 4,815.00 | 4,620.00 | 4,680.00 | - | -1.99% | 21,090 |
| Jun 25, 2025 | 4,770.00 | 4,795.00 | 4,725.00 | 4,775.00 | - | 0.10% | 22,965 |
| Jun 24, 2025 | 4,805.00 | 4,880.00 | 4,745.00 | 4,770.00 | - | -0.63% | 35,961 |
| Jun 23, 2025 | 4,720.00 | 4,835.00 | 4,685.00 | 4,800.00 | - | -0.72% | 19,520 |
| Jun 20, 2025 | 4,640.00 | 4,840.00 | 4,590.00 | 4,835.00 | - | 4.09% | 27,679 |
| Jun 19, 2025 | 4,600.00 | 4,645.00 | 4,585.00 | 4,645.00 | - | 0.98% | 9,779 |