Obigo, Inc. (KOSDAQ:352910)
South Korea · Delayed Price · Currency is KRW 5,780.00
+300.00 (5.47%)
At close: May 8, 2026
Obigo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5,510.00 | 5,830.00 | 5,500.00 | 5,780.00 | 5,780.00 | 5.47% | 93,258 |
| May 7, 2026 | 5,400.00 | 5,590.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.74% | 40,812 |
| May 6, 2026 | 5,500.00 | 5,500.00 | 5,280.00 | 5,440.00 | 5,440.00 | -1.09% | 34,228 |
| May 4, 2026 | 5,550.00 | 5,570.00 | 5,460.00 | 5,500.00 | 5,500.00 | -0.36% | 22,692 |
| Apr 30, 2026 | 5,470.00 | 5,550.00 | 5,460.00 | 5,520.00 | 5,520.00 | 0.91% | 31,301 |
| Apr 29, 2026 | 5,570.00 | 5,660.00 | 5,430.00 | 5,470.00 | 5,470.00 | -1.80% | 34,664 |
| Apr 28, 2026 | 5,380.00 | 5,570.00 | 5,380.00 | 5,570.00 | 5,570.00 | 3.53% | 58,172 |
| Apr 27, 2026 | 5,330.00 | 5,580.00 | 5,330.00 | 5,380.00 | 5,380.00 | 0.94% | 53,888 |
| Apr 24, 2026 | 5,300.00 | 5,450.00 | 5,270.00 | 5,330.00 | 5,330.00 | 0.95% | 31,267 |
| Apr 23, 2026 | 5,300.00 | 5,370.00 | 5,180.00 | 5,280.00 | 5,280.00 | -0.38% | 28,434 |
| Apr 22, 2026 | 5,190.00 | 5,310.00 | 5,130.00 | 5,300.00 | 5,300.00 | 1.53% | 26,475 |
| Apr 21, 2026 | 5,240.00 | 5,500.00 | 4,990.00 | 5,220.00 | 5,220.00 | - | 81,566 |
| Apr 20, 2026 | 5,080.00 | 5,430.00 | 4,990.00 | 5,220.00 | 5,220.00 | 1.75% | 41,418 |
| Apr 17, 2026 | 5,320.00 | 5,320.00 | 5,060.00 | 5,130.00 | 5,130.00 | -3.57% | 42,842 |
| Apr 16, 2026 | 5,050.00 | 5,330.00 | 5,050.00 | 5,320.00 | 5,320.00 | 6.19% | 67,667 |
| Apr 15, 2026 | 4,900.00 | 5,150.00 | 4,810.00 | 5,010.00 | 5,010.00 | 2.56% | 134,217 |
| Apr 14, 2026 | 5,030.00 | 5,230.00 | 4,865.00 | 4,885.00 | 4,885.00 | -2.10% | 109,259 |
| Apr 13, 2026 | 5,140.00 | 5,300.00 | 4,940.00 | 4,990.00 | 4,990.00 | -4.95% | 86,692 |
| Apr 10, 2026 | 5,600.00 | 5,630.00 | 5,180.00 | 5,250.00 | 5,250.00 | -5.91% | 124,284 |
| Apr 9, 2026 | 6,000.00 | 6,000.00 | 5,470.00 | 5,580.00 | 5,580.00 | -3.79% | 113,954 |
| Apr 8, 2026 | 4,950.00 | 6,050.00 | 4,770.00 | 5,800.00 | 5,800.00 | 20.83% | 667,719 |
| Apr 7, 2026 | 4,590.00 | 4,840.00 | 4,545.00 | 4,800.00 | 4,800.00 | 5.73% | 49,499 |
| Apr 6, 2026 | 4,520.00 | 4,555.00 | 4,440.00 | 4,540.00 | 4,540.00 | 1.57% | 26,780 |
| Apr 3, 2026 | 4,410.00 | 4,500.00 | 4,390.00 | 4,470.00 | 4,470.00 | 2.52% | 13,772 |
| Apr 2, 2026 | 4,480.00 | 4,545.00 | 4,350.00 | 4,360.00 | 4,360.00 | -2.68% | 16,938 |
| Apr 1, 2026 | 4,375.00 | 4,545.00 | 4,375.00 | 4,480.00 | 4,480.00 | 2.28% | 11,693 |
| Mar 31, 2026 | 4,470.00 | 4,470.00 | 4,345.00 | 4,380.00 | 4,380.00 | -2.01% | 24,986 |
| Mar 30, 2026 | 4,690.00 | 4,690.00 | 4,460.00 | 4,470.00 | 4,470.00 | -4.69% | 22,175 |
| Mar 27, 2026 | 4,350.00 | 4,775.00 | 4,275.00 | 4,690.00 | 4,690.00 | 6.35% | 72,348 |
| Mar 26, 2026 | 4,250.00 | 4,625.00 | 4,250.00 | 4,410.00 | 4,410.00 | 4.13% | 107,773 |
| Mar 25, 2026 | 4,300.00 | 4,310.00 | 4,205.00 | 4,235.00 | 4,235.00 | 0.12% | 18,196 |
| Mar 24, 2026 | 4,200.00 | 4,285.00 | 4,145.00 | 4,230.00 | 4,230.00 | 1.93% | 16,102 |
| Mar 23, 2026 | 4,290.00 | 4,290.00 | 4,100.00 | 4,150.00 | 4,150.00 | -3.26% | 33,040 |
| Mar 20, 2026 | 4,265.00 | 4,330.00 | 4,255.00 | 4,290.00 | 4,290.00 | 0.35% | 13,852 |
| Mar 19, 2026 | 4,305.00 | 4,330.00 | 4,265.00 | 4,275.00 | 4,275.00 | -1.50% | 17,733 |
| Mar 18, 2026 | 4,295.00 | 4,350.00 | 4,285.00 | 4,340.00 | 4,340.00 | 0.23% | 19,753 |
| Mar 17, 2026 | 4,345.00 | 4,375.00 | 4,305.00 | 4,330.00 | 4,330.00 | 0.58% | 21,768 |
| Mar 16, 2026 | 4,405.00 | 4,405.00 | 4,295.00 | 4,305.00 | 4,305.00 | -1.82% | 20,725 |
| Mar 13, 2026 | 4,285.00 | 4,410.00 | 4,240.00 | 4,385.00 | 4,385.00 | 2.21% | 19,032 |
| Mar 12, 2026 | 4,360.00 | 4,370.00 | 4,245.00 | 4,290.00 | 4,290.00 | -0.69% | 29,147 |
| Mar 11, 2026 | 4,320.00 | 4,405.00 | 4,245.00 | 4,320.00 | 4,320.00 | 1.29% | 21,271 |
| Mar 10, 2026 | 4,140.00 | 4,385.00 | 4,140.00 | 4,265.00 | 4,265.00 | 3.02% | 20,859 |
| Mar 9, 2026 | 4,205.00 | 4,255.00 | 4,055.00 | 4,140.00 | 4,140.00 | -4.83% | 45,967 |
| 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 |