Obigo, Inc. (KOSDAQ:352910)
South Korea · Delayed Price · Currency is KRW 3,395.00
+100.00 (3.03%)
At close: Jul 31, 2026
Obigo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 3,830.00 | 4,015.00 | 3,650.00 | 3,745.00 | 3,745.00 | -2.22% | 13,567 |
| Jul 16, 2026 | 3,700.00 | 3,855.00 | 3,660.00 | 3,830.00 | 3,830.00 | 2.82% | 25,483 |
| Jul 15, 2026 | 3,625.00 | 3,830.00 | 3,625.00 | 3,725.00 | 3,725.00 | 2.76% | 18,289 |
| Jul 14, 2026 | 3,665.00 | 4,110.00 | 3,535.00 | 3,625.00 | 3,625.00 | -1.09% | 14,367 |
| Jul 13, 2026 | 3,880.00 | 3,915.00 | 3,650.00 | 3,665.00 | 3,665.00 | -2.40% | 7,899 |
| Jul 10, 2026 | 3,650.00 | 3,760.00 | 3,650.00 | 3,755.00 | 3,755.00 | 3.30% | 15,203 |
| Jul 9, 2026 | 3,815.00 | 3,815.00 | 3,555.00 | 3,635.00 | 3,635.00 | -3.58% | 17,014 |
| Jul 8, 2026 | 3,795.00 | 3,850.00 | 3,615.00 | 3,770.00 | 3,770.00 | -0.66% | 15,781 |
| Jul 7, 2026 | 3,750.00 | 3,965.00 | 3,750.00 | 3,795.00 | 3,795.00 | 0.53% | 13,862 |
| Jul 6, 2026 | 3,915.00 | 4,095.00 | 3,765.00 | 3,775.00 | 3,775.00 | -3.58% | 12,530 |
| Jul 3, 2026 | 3,995.00 | 4,000.00 | 3,605.00 | 3,915.00 | 3,915.00 | 4.26% | 24,346 |
| Jul 2, 2026 | 3,750.00 | 4,000.00 | 3,690.00 | 3,755.00 | 3,755.00 | 0.54% | 11,728 |
| Jul 1, 2026 | 3,780.00 | 3,850.00 | 3,705.00 | 3,735.00 | 3,735.00 | -1.19% | 14,958 |
| Jun 30, 2026 | 4,050.00 | 4,050.00 | 3,780.00 | 3,780.00 | 3,780.00 | -4.06% | 6,423 |
| Jun 29, 2026 | 3,480.00 | 4,115.00 | 3,475.00 | 3,940.00 | 3,940.00 | 13.22% | 19,835 |
| Jun 26, 2026 | 3,950.00 | 3,950.00 | 3,480.00 | 3,480.00 | 3,480.00 | -9.38% | 12,496 |
| Jun 25, 2026 | 4,120.00 | 4,120.00 | 3,830.00 | 3,840.00 | 3,840.00 | -1.54% | 9,346 |
| Jun 24, 2026 | 3,810.00 | 4,110.00 | 3,810.00 | 3,900.00 | 3,900.00 | 0.65% | 15,035 |
| Jun 23, 2026 | 3,915.00 | 4,060.00 | 3,765.00 | 3,875.00 | 3,875.00 | -3.13% | 33,931 |
| Jun 22, 2026 | 4,200.00 | 4,200.00 | 3,970.00 | 4,000.00 | 4,000.00 | -4.88% | 14,800 |
| Jun 19, 2026 | 4,290.00 | 4,335.00 | 4,205.00 | 4,205.00 | 4,205.00 | -3.33% | 6,652 |
| Jun 18, 2026 | 4,245.00 | 4,410.00 | 4,245.00 | 4,350.00 | 4,350.00 | 0.46% | 8,783 |
| Jun 17, 2026 | 4,365.00 | 4,375.00 | 4,330.00 | 4,330.00 | 4,330.00 | -0.69% | 7,260 |
| Jun 16, 2026 | 4,300.00 | 4,370.00 | 4,290.00 | 4,360.00 | 4,360.00 | 0.93% | 7,602 |
| Jun 15, 2026 | 4,345.00 | 4,445.00 | 4,235.00 | 4,320.00 | 4,320.00 | -0.58% | 21,928 |
| Jun 12, 2026 | 4,235.00 | 4,375.00 | 4,225.00 | 4,345.00 | 4,345.00 | 2.60% | 15,769 |
| Jun 11, 2026 | 4,080.00 | 4,275.00 | 4,080.00 | 4,235.00 | 4,235.00 | -0.94% | 22,518 |
| Jun 10, 2026 | 4,455.00 | 4,460.00 | 4,190.00 | 4,275.00 | 4,275.00 | -2.62% | 31,620 |
| Jun 9, 2026 | 4,315.00 | 4,465.00 | 4,315.00 | 4,390.00 | 4,390.00 | 0.80% | 13,902 |
| Jun 8, 2026 | 4,580.00 | 4,580.00 | 4,255.00 | 4,355.00 | 4,355.00 | -4.91% | 25,224 |
| Jun 5, 2026 | 4,710.00 | 4,830.00 | 4,300.00 | 4,580.00 | 4,580.00 | -5.18% | 31,234 |
| Jun 4, 2026 | 5,060.00 | 5,060.00 | 4,820.00 | 4,830.00 | 4,830.00 | -4.55% | 24,435 |
| Jun 2, 2026 | 5,140.00 | 5,260.00 | 5,030.00 | 5,060.00 | 5,060.00 | -3.25% | 22,304 |
| Jun 1, 2026 | 5,370.00 | 5,370.00 | 5,060.00 | 5,230.00 | 5,230.00 | -2.61% | 32,811 |
| May 29, 2026 | 5,300.00 | 5,400.00 | 5,000.00 | 5,370.00 | 5,370.00 | 0.37% | 49,946 |
| May 28, 2026 | 5,340.00 | 5,450.00 | 5,140.00 | 5,350.00 | 5,350.00 | 0.19% | 46,679 |
| May 27, 2026 | 5,390.00 | 5,540.00 | 5,340.00 | 5,340.00 | 5,340.00 | -2.91% | 50,451 |
| May 26, 2026 | 5,610.00 | 5,610.00 | 5,370.00 | 5,500.00 | 5,500.00 | -0.18% | 40,720 |
| May 22, 2026 | 5,460.00 | 5,600.00 | 5,450.00 | 5,510.00 | 5,510.00 | 0.92% | 24,255 |
| May 21, 2026 | 5,640.00 | 5,640.00 | 5,200.00 | 5,460.00 | 5,460.00 | 6.43% | 27,258 |
| May 20, 2026 | 5,370.00 | 5,430.00 | 5,110.00 | 5,130.00 | 5,130.00 | -4.47% | 35,290 |