Obigo, Inc. (KOSDAQ:352910)
South Korea · Delayed Price · Currency is KRW 4,350.00
-30.00 (-0.68%)
At close: Mar 6, 2026
Obigo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 5,940.00 | 6,100.00 | 5,840.00 | 6,070.00 | 6,070.00 | 2.19% | 109,375 |
| Jan 9, 2026 | 5,910.00 | 6,490.00 | 5,650.00 | 5,940.00 | 5,940.00 | 0.51% | 210,664 |
| Jan 8, 2026 | 6,080.00 | 6,080.00 | 5,630.00 | 5,910.00 | 5,910.00 | -3.43% | 128,278 |
| Jan 7, 2026 | 6,000.00 | 6,850.00 | 5,600.00 | 6,120.00 | 6,120.00 | 2.51% | 918,191 |
| Jan 6, 2026 | 6,390.00 | 6,390.00 | 5,940.00 | 5,970.00 | 5,970.00 | -3.24% | 111,669 |
| Jan 5, 2026 | 6,250.00 | 6,620.00 | 5,920.00 | 6,170.00 | 6,170.00 | 0.65% | 329,355 |
| Jan 2, 2026 | 6,150.00 | 6,300.00 | 5,880.00 | 6,130.00 | 6,130.00 | -0.33% | 225,030 |
| Dec 30, 2025 | 6,460.00 | 6,470.00 | 5,820.00 | 6,150.00 | 6,150.00 | -1.60% | 373,508 |
| Dec 29, 2025 | 6,150.00 | 7,300.00 | 6,030.00 | 6,250.00 | 6,250.00 | 9.08% | 1,774,570 |
| Dec 26, 2025 | 4,375.00 | 5,730.00 | 4,375.00 | 5,730.00 | 5,730.00 | 29.93% | 1,521,455 |
| Dec 24, 2025 | 4,280.00 | 4,410.00 | 4,280.00 | 4,410.00 | 4,410.00 | 4.26% | 30,377 |
| Dec 23, 2025 | 4,280.00 | 4,280.00 | 4,230.00 | 4,230.00 | 4,230.00 | -1.63% | 9,157 |
| Dec 22, 2025 | 4,350.00 | 4,350.00 | 4,285.00 | 4,300.00 | 4,300.00 | -0.12% | 4,263 |
| Dec 19, 2025 | 4,290.00 | 4,340.00 | 4,245.00 | 4,305.00 | 4,305.00 | -0.35% | 11,043 |
| Dec 18, 2025 | 4,260.00 | 4,335.00 | 4,235.00 | 4,320.00 | 4,320.00 | -0.35% | 13,240 |