Obigo, Inc. (KOSDAQ:352910)
South Korea · Delayed Price · Currency is KRW 4,755.00
-75.00 (-1.55%)
At close: Oct 2, 2026
Obigo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 4,650.00 | 4,670.00 | 4,450.00 | 4,650.00 | 4,650.00 | -0.21% | 13,470 |
| Aug 28, 2026 | 4,495.00 | 4,745.00 | 4,420.00 | 4,660.00 | 4,660.00 | 5.43% | 41,178 |
| Aug 27, 2026 | 4,330.00 | 4,515.00 | 4,000.00 | 4,420.00 | 4,420.00 | 1.73% | 24,428 |
| Aug 26, 2026 | 3,700.00 | 4,395.00 | 3,685.00 | 4,345.00 | 4,345.00 | 14.64% | 67,698 |
| Aug 25, 2026 | 3,435.00 | 3,800.00 | 3,435.00 | 3,790.00 | 3,790.00 | 10.33% | 58,425 |
| Aug 24, 2026 | 3,445.00 | 3,445.00 | 3,275.00 | 3,435.00 | 3,435.00 | 3.93% | 42,087 |
| Aug 21, 2026 | 3,385.00 | 3,385.00 | 3,275.00 | 3,305.00 | 3,305.00 | -3.08% | 14,439 |
| Aug 20, 2026 | 3,350.00 | 3,415.00 | 3,320.00 | 3,410.00 | 3,410.00 | -0.15% | 16,861 |
| Aug 19, 2026 | 3,520.00 | 3,520.00 | 3,300.00 | 3,415.00 | 3,415.00 | 0.15% | 25,255 |
| Aug 18, 2026 | 3,465.00 | 3,655.00 | 3,335.00 | 3,410.00 | 3,410.00 | -1.45% | 17,997 |
| Aug 14, 2026 | 3,505.00 | 3,695.00 | 3,450.00 | 3,460.00 | 3,460.00 | -1.28% | 7,623 |
| Aug 13, 2026 | 3,470.00 | 3,600.00 | 3,440.00 | 3,505.00 | 3,505.00 | 1.01% | 9,799 |
| Aug 12, 2026 | 3,695.00 | 3,695.00 | 3,465.00 | 3,470.00 | 3,470.00 | -2.94% | 8,611 |
| Aug 11, 2026 | 3,600.00 | 3,605.00 | 3,515.00 | 3,575.00 | 3,575.00 | 0.70% | 6,735 |
| Aug 10, 2026 | 3,490.00 | 3,550.00 | 3,425.00 | 3,550.00 | 3,550.00 | 3.50% | 8,716 |
| Aug 7, 2026 | 3,435.00 | 3,600.00 | 3,385.00 | 3,430.00 | 3,430.00 | -0.15% | 11,988 |
| Aug 6, 2026 | 3,370.00 | 3,435.00 | 3,115.00 | 3,435.00 | 3,435.00 | 1.63% | 18,756 |
| Aug 5, 2026 | 3,400.00 | 3,425.00 | 3,325.00 | 3,380.00 | 3,380.00 | 0.60% | 5,791 |
| Aug 4, 2026 | 3,245.00 | 3,395.00 | 3,245.00 | 3,360.00 | 3,360.00 | 1.20% | 13,892 |
| Aug 3, 2026 | 3,390.00 | 3,390.00 | 3,290.00 | 3,320.00 | 3,320.00 | -2.21% | 6,651 |
| Jul 31, 2026 | 3,385.00 | 3,395.00 | 3,265.00 | 3,395.00 | 3,395.00 | 3.03% | 20,080 |
| Jul 30, 2026 | 3,360.00 | 3,390.00 | 3,250.00 | 3,295.00 | 3,295.00 | -0.15% | 23,871 |
| Jul 29, 2026 | 3,935.00 | 3,935.00 | 3,135.00 | 3,300.00 | 3,300.00 | -7.69% | 33,775 |
| Jul 28, 2026 | 3,710.00 | 3,845.00 | 3,440.00 | 3,575.00 | 3,575.00 | -3.64% | 14,600 |
| Jul 27, 2026 | 3,635.00 | 3,820.00 | 3,635.00 | 3,710.00 | 3,710.00 | 1.23% | 8,320 |
| Jul 24, 2026 | 3,730.00 | 3,730.00 | 3,645.00 | 3,665.00 | 3,665.00 | -2.14% | 3,693 |
| Jul 23, 2026 | 3,700.00 | 3,785.00 | 3,660.00 | 3,745.00 | 3,745.00 | 1.22% | 3,359 |
| Jul 22, 2026 | 3,715.00 | 4,070.00 | 3,650.00 | 3,700.00 | 3,700.00 | -0.40% | 13,788 |
| Jul 21, 2026 | 3,605.00 | 3,745.00 | 3,535.00 | 3,715.00 | 3,715.00 | -0.80% | 19,944 |