Obigo, Inc. (KOSDAQ:352910)
South Korea · Delayed Price · Currency is KRW 3,305.00
-105.00 (-3.08%)
At close: Aug 21, 2026
Obigo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,460 |
| 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% | 11,888 |
| Aug 6, 2026 | 3,370.00 | 3,435.00 | 3,115.00 | 3,435.00 | 3,435.00 | 1.63% | 18,755 |
| 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 |
| 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 |