Obigo, Inc. (KOSDAQ:352910)
South Korea · Delayed Price · Currency is KRW 4,380.00
+145.00 (3.42%)
At close: Sep 18, 2025
Obigo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,380.00 | 4,410.00 | 4,330.00 | 4,375.00 | 4,375.00 | -0.11% | 13,119 |
| 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 |
| Aug 13, 2025 | 4,455.00 | 4,465.00 | 4,450.00 | 4,460.00 | 4,460.00 | 0.34% | 6,571 |
| Aug 12, 2025 | 4,350.00 | 4,450.00 | 4,350.00 | 4,445.00 | 4,445.00 | 1.37% | 14,904 |
| Aug 11, 2025 | 4,470.00 | 4,500.00 | 4,360.00 | 4,385.00 | 4,385.00 | -0.68% | 15,640 |
| Aug 8, 2025 | 4,455.00 | 4,455.00 | 4,410.00 | 4,415.00 | 4,415.00 | -0.45% | 8,408 |
| Aug 7, 2025 | 4,455.00 | 4,455.00 | 4,400.00 | 4,435.00 | 4,435.00 | 0.80% | 7,918 |
| Aug 6, 2025 | 4,345.00 | 4,400.00 | 4,345.00 | 4,400.00 | 4,400.00 | 1.27% | 6,968 |
| Aug 5, 2025 | 4,395.00 | 4,395.00 | 4,305.00 | 4,345.00 | 4,345.00 | -0.11% | 7,745 |
| Aug 4, 2025 | 4,360.00 | 4,360.00 | 4,300.00 | 4,350.00 | 4,350.00 | 1.05% | 8,439 |
| Aug 1, 2025 | 4,375.00 | 4,375.00 | 4,280.00 | 4,305.00 | 4,305.00 | -1.15% | 16,385 |
| Jul 31, 2025 | 4,290.00 | 4,375.00 | 4,290.00 | 4,355.00 | 4,355.00 | 0.58% | 12,883 |
| Jul 30, 2025 | 4,290.00 | 4,380.00 | 4,290.00 | 4,330.00 | 4,330.00 | 1.05% | 13,778 |
| Jul 29, 2025 | 4,365.00 | 4,405.00 | 4,285.00 | 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 | 4,365.00 | 1.28% | 28,431 |
| Jul 25, 2025 | 4,300.00 | 4,345.00 | 4,295.00 | 4,310.00 | 4,310.00 | -0.12% | 16,420 |
| Jul 24, 2025 | 4,320.00 | 4,355.00 | 4,290.00 | 4,315.00 | 4,315.00 | -0.12% | 16,093 |
| Jul 23, 2025 | 4,355.00 | 4,355.00 | 4,255.00 | 4,320.00 | 4,320.00 | 1.41% | 8,833 |
| Jul 22, 2025 | 4,295.00 | 4,335.00 | 4,250.00 | 4,260.00 | 4,260.00 | -1.73% | 10,473 |
| Jul 21, 2025 | 4,280.00 | 4,340.00 | 4,255.00 | 4,335.00 | 4,335.00 | 1.29% | 16,200 |
| Jul 18, 2025 | 4,435.00 | 4,435.00 | 4,190.00 | 4,280.00 | 4,280.00 | -2.28% | 52,213 |
| Jul 17, 2025 | 4,450.00 | 4,460.00 | 4,315.00 | 4,380.00 | 4,380.00 | -0.90% | 13,784 |
| Jul 16, 2025 | 4,420.00 | 4,445.00 | 4,375.00 | 4,420.00 | 4,420.00 | 0.11% | 18,263 |
| Jul 15, 2025 | 4,335.00 | 4,485.00 | 4,295.00 | 4,415.00 | 4,415.00 | 1.85% | 21,344 |
| Jul 14, 2025 | 4,260.00 | 4,370.00 | 4,260.00 | 4,335.00 | 4,335.00 | 0.23% | 15,135 |
| Jul 11, 2025 | 4,375.00 | 4,375.00 | 4,290.00 | 4,325.00 | 4,325.00 | 0.35% | 22,014 |