Obigo, Inc. (KOSDAQ:352910)
South Korea · Delayed Price · Currency is KRW 4,100.00
+15.00 (0.37%)
At close: Nov 13, 2026
Obigo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,195.00 | 4,250.00 | 3,960.00 | 4,100.00 | 4,100.00 | 0.37% | 1,849 |
| Nov 12, 2026 | 4,200.00 | 4,200.00 | 4,080.00 | 4,085.00 | 4,085.00 | 1.11% | 1,172 |
| Nov 11, 2026 | 3,980.00 | 4,200.00 | 3,980.00 | 4,040.00 | 4,040.00 | 0.12% | 4,206 |
| Nov 10, 2026 | 3,900.00 | 4,180.00 | 3,900.00 | 4,035.00 | 4,035.00 | 1.13% | 3,265 |
| Nov 9, 2026 | 4,000.00 | 4,000.00 | 3,965.00 | 3,990.00 | 3,990.00 | 0.25% | 8,675 |
| Nov 6, 2026 | 3,950.00 | 4,060.00 | 3,945.00 | 3,980.00 | 3,980.00 | -2.09% | 3,568 |
| Nov 5, 2026 | 4,195.00 | 4,195.00 | 4,055.00 | 4,065.00 | 4,065.00 | -1.69% | 1,898 |
| Nov 4, 2026 | 4,115.00 | 4,135.00 | 4,015.00 | 4,135.00 | 4,135.00 | 0.36% | 6,976 |
| Nov 3, 2026 | 4,170.00 | 4,170.00 | 4,075.00 | 4,120.00 | 4,120.00 | -1.90% | 4,050 |
| Nov 2, 2026 | 4,130.00 | 4,200.00 | 4,105.00 | 4,200.00 | 4,200.00 | - | 4,415 |
| Oct 30, 2026 | 4,220.00 | 4,295.00 | 4,130.00 | 4,200.00 | 4,200.00 | -2.78% | 6,124 |
| Oct 29, 2026 | 4,275.00 | 4,335.00 | 4,255.00 | 4,320.00 | 4,320.00 | 1.29% | 5,373 |
| Oct 28, 2026 | 4,325.00 | 4,345.00 | 4,260.00 | 4,265.00 | 4,265.00 | -1.16% | 9,787 |
| Oct 27, 2026 | 4,300.00 | 4,645.00 | 4,285.00 | 4,315.00 | 4,315.00 | 0.35% | 4,797 |
| Oct 26, 2026 | 4,350.00 | 4,360.00 | 4,190.00 | 4,300.00 | 4,300.00 | -1.60% | 13,895 |
| Oct 23, 2026 | 4,400.00 | 4,645.00 | 4,200.00 | 4,370.00 | 4,370.00 | -0.68% | 6,632 |
| Oct 22, 2026 | 4,690.00 | 4,690.00 | 4,335.00 | 4,400.00 | 4,400.00 | -1.12% | 2,614 |
| Oct 21, 2026 | 4,280.00 | 4,700.00 | 4,280.00 | 4,450.00 | 4,450.00 | 2.30% | 1,267 |
| Oct 20, 2026 | 4,435.00 | 4,435.00 | 4,335.00 | 4,350.00 | 4,350.00 | -1.81% | 2,354 |
| Oct 19, 2026 | 4,350.00 | 4,500.00 | 4,315.00 | 4,430.00 | 4,430.00 | 0.57% | 4,246 |
| Oct 16, 2026 | 4,480.00 | 4,480.00 | 4,360.00 | 4,405.00 | 4,405.00 | 1.26% | 3,822 |
| Oct 15, 2026 | 4,500.00 | 4,680.00 | 4,235.00 | 4,350.00 | 4,350.00 | -3.55% | 13,057 |
| Oct 14, 2026 | 4,695.00 | 4,695.00 | 4,450.00 | 4,510.00 | 4,510.00 | -2.70% | 5,433 |
| Oct 13, 2026 | 4,640.00 | 4,700.00 | 4,305.00 | 4,635.00 | 4,635.00 | - | 11,622 |
| Oct 12, 2026 | 4,845.00 | 4,845.00 | 4,580.00 | 4,635.00 | 4,635.00 | -1.49% | 3,970 |
| Oct 8, 2026 | 4,845.00 | 4,845.00 | 4,610.00 | 4,705.00 | 4,705.00 | - | 11,459 |
| Oct 7, 2026 | 4,820.00 | 4,820.00 | 4,675.00 | 4,705.00 | 4,705.00 | -1.98% | 3,747 |
| Oct 6, 2026 | 4,890.00 | 4,890.00 | 4,670.00 | 4,800.00 | 4,800.00 | 0.95% | 8,745 |
| Oct 2, 2026 | 4,830.00 | 4,830.00 | 4,730.00 | 4,755.00 | 4,755.00 | -1.55% | 9,159 |
| Oct 1, 2026 | 4,865.00 | 4,920.00 | 4,820.00 | 4,830.00 | 4,830.00 | -1.73% | 7,189 |
| Sep 30, 2026 | 4,850.00 | 4,950.00 | 4,850.00 | 4,915.00 | 4,915.00 | 0.41% | 3,576 |
| Sep 29, 2026 | 5,100.00 | 5,100.00 | 4,800.00 | 4,895.00 | 4,895.00 | 1.98% | 6,559 |
| Sep 28, 2026 | 4,840.00 | 4,845.00 | 4,550.00 | 4,800.00 | 4,800.00 | -0.31% | 11,154 |
| Sep 23, 2026 | 4,800.00 | 4,860.00 | 4,785.00 | 4,815.00 | 4,815.00 | 0.42% | 7,334 |
| Sep 22, 2026 | 4,800.00 | 4,865.00 | 4,795.00 | 4,795.00 | 4,795.00 | 0.10% | 5,158 |
| Sep 21, 2026 | 4,880.00 | 4,880.00 | 4,790.00 | 4,790.00 | 4,790.00 | -1.64% | 8,377 |
| Sep 18, 2026 | 4,900.00 | 4,935.00 | 4,860.00 | 4,870.00 | 4,870.00 | - | 4,952 |
| Sep 17, 2026 | 4,800.00 | 4,875.00 | 4,800.00 | 4,870.00 | 4,870.00 | 0.83% | 3,605 |
| Sep 16, 2026 | 4,770.00 | 4,870.00 | 4,750.00 | 4,830.00 | 4,830.00 | 1.26% | 6,048 |
| Sep 15, 2026 | 4,930.00 | 4,955.00 | 4,745.00 | 4,770.00 | 4,770.00 | -1.24% | 4,606 |
| Sep 14, 2026 | 4,930.00 | 4,930.00 | 4,800.00 | 4,830.00 | 4,830.00 | -1.93% | 2,033 |
| Sep 11, 2026 | 4,780.00 | 4,935.00 | 4,775.00 | 4,925.00 | 4,925.00 | 2.18% | 12,440 |
| Sep 10, 2026 | 4,800.00 | 4,820.00 | 4,700.00 | 4,820.00 | 4,820.00 | 0.42% | 4,658 |
| Sep 9, 2026 | 4,870.00 | 4,870.00 | 4,740.00 | 4,800.00 | 4,800.00 | -1.44% | 9,385 |
| Sep 8, 2026 | 4,945.00 | 4,945.00 | 4,650.00 | 4,870.00 | 4,870.00 | -1.52% | 21,670 |
| Sep 7, 2026 | 4,950.00 | 5,050.00 | 4,835.00 | 4,945.00 | 4,945.00 | -0.10% | 14,876 |
| Sep 4, 2026 | 4,770.00 | 5,000.00 | 4,770.00 | 4,950.00 | 4,950.00 | 3.77% | 14,354 |
| Sep 3, 2026 | 4,505.00 | 4,850.00 | 4,465.00 | 4,770.00 | 4,770.00 | 6.00% | 30,489 |
| Sep 2, 2026 | 4,700.00 | 4,700.00 | 4,455.00 | 4,500.00 | 4,500.00 | -3.23% | 4,755 |
| Sep 1, 2026 | 4,695.00 | 4,725.00 | 4,300.00 | 4,650.00 | 4,650.00 | - | 7,923 |