EASY BIO,Inc. (KOSDAQ:353810)
South Korea · Delayed Price · Currency is KRW 6,280.00
+320.00 (5.37%)
At close: Jan 19, 2026
EASY BIO,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 5,970.00 | 6,360.00 | 5,910.00 | 6,280.00 | 6,280.00 | 5.37% | 515,835 |
| Jan 16, 2026 | 6,090.00 | 6,270.00 | 5,920.00 | 5,960.00 | 5,960.00 | -1.97% | 288,489 |
| Jan 15, 2026 | 6,010.00 | 6,370.00 | 5,970.00 | 6,080.00 | 6,080.00 | 0.66% | 333,177 |
| Jan 14, 2026 | 5,950.00 | 6,120.00 | 5,840.00 | 6,040.00 | 6,040.00 | 1.85% | 247,124 |
| Jan 13, 2026 | 6,100.00 | 6,100.00 | 5,880.00 | 5,930.00 | 5,930.00 | -2.31% | 221,188 |
| Jan 12, 2026 | 6,040.00 | 6,140.00 | 5,950.00 | 6,070.00 | 6,070.00 | 1.17% | 160,931 |
| Jan 9, 2026 | 5,850.00 | 6,010.00 | 5,790.00 | 6,000.00 | 6,000.00 | 2.74% | 121,608 |
| Jan 8, 2026 | 5,790.00 | 5,930.00 | 5,650.00 | 5,840.00 | 5,840.00 | 0.86% | 281,967 |
| Jan 7, 2026 | 5,760.00 | 5,810.00 | 5,720.00 | 5,790.00 | 5,790.00 | 0.52% | 98,691 |
| Jan 6, 2026 | 5,820.00 | 6,000.00 | 5,740.00 | 5,760.00 | 5,760.00 | -0.52% | 288,643 |
| Jan 5, 2026 | 5,850.00 | 5,850.00 | 5,730.00 | 5,790.00 | 5,790.00 | -0.52% | 102,486 |
| Jan 2, 2026 | 5,810.00 | 5,870.00 | 5,720.00 | 5,820.00 | 5,820.00 | 0.17% | 166,516 |
| Dec 30, 2025 | 5,800.00 | 5,820.00 | 5,710.00 | 5,810.00 | 5,810.00 | 0.87% | 95,946 |
| Dec 29, 2025 | 5,950.00 | 5,950.00 | 5,750.00 | 5,760.00 | 5,760.00 | -3.52% | 228,573 |
| Dec 26, 2025 | 6,070.00 | 6,070.00 | 5,890.00 | 5,970.00 | 5,970.00 | -0.83% | 194,644 |
| Dec 24, 2025 | 6,130.00 | 6,150.00 | 6,000.00 | 6,020.00 | 6,020.00 | -1.47% | 124,581 |
| Dec 23, 2025 | 6,190.00 | 6,240.00 | 6,080.00 | 6,110.00 | 6,110.00 | -1.29% | 116,756 |
| Dec 22, 2025 | 6,380.00 | 6,380.00 | 6,140.00 | 6,190.00 | 6,190.00 | -1.12% | 134,878 |
| Dec 19, 2025 | 6,120.00 | 6,270.00 | 6,100.00 | 6,260.00 | 6,260.00 | 2.62% | 70,691 |
| Dec 18, 2025 | 6,320.00 | 6,320.00 | 6,090.00 | 6,100.00 | 6,100.00 | -3.48% | 139,769 |
| Dec 17, 2025 | 6,270.00 | 6,350.00 | 6,150.00 | 6,320.00 | 6,320.00 | 1.61% | 132,344 |
| Dec 16, 2025 | 6,270.00 | 6,410.00 | 6,200.00 | 6,220.00 | 6,220.00 | -0.80% | 114,371 |
| Dec 15, 2025 | 6,350.00 | 6,560.00 | 6,250.00 | 6,270.00 | 6,270.00 | -1.26% | 164,876 |
| Dec 12, 2025 | 6,320.00 | 6,440.00 | 6,310.00 | 6,350.00 | 6,350.00 | 0.63% | 71,942 |
| Dec 11, 2025 | 6,360.00 | 6,420.00 | 6,290.00 | 6,310.00 | 6,310.00 | -0.94% | 175,752 |
| Dec 10, 2025 | 6,430.00 | 6,510.00 | 6,330.00 | 6,370.00 | 6,370.00 | -0.93% | 128,858 |
| Dec 9, 2025 | 6,400.00 | 6,440.00 | 6,240.00 | 6,430.00 | 6,430.00 | 0.94% | 120,133 |
| Dec 8, 2025 | 6,350.00 | 6,410.00 | 6,200.00 | 6,370.00 | 6,370.00 | 0.63% | 151,390 |
| Dec 5, 2025 | 6,320.00 | 6,370.00 | 6,230.00 | 6,330.00 | 6,330.00 | 0.16% | 142,556 |
| Dec 4, 2025 | 6,410.00 | 6,450.00 | 6,230.00 | 6,320.00 | 6,320.00 | -1.10% | 210,274 |
| Dec 3, 2025 | 6,460.00 | 6,530.00 | 6,380.00 | 6,390.00 | 6,390.00 | -1.08% | 153,450 |
| Dec 2, 2025 | 6,560.00 | 6,600.00 | 6,400.00 | 6,460.00 | 6,460.00 | -1.22% | 193,984 |
| Dec 1, 2025 | 6,850.00 | 6,850.00 | 6,460.00 | 6,540.00 | 6,540.00 | -3.96% | 320,511 |
| Nov 28, 2025 | 6,870.00 | 6,890.00 | 6,590.00 | 6,810.00 | 6,810.00 | -1.30% | 475,449 |
| Nov 27, 2025 | 6,580.00 | 6,940.00 | 6,530.00 | 6,900.00 | 6,900.00 | 4.55% | 713,389 |
| Nov 26, 2025 | 6,250.00 | 6,610.00 | 6,070.00 | 6,600.00 | 6,600.00 | 7.14% | 574,760 |
| Nov 25, 2025 | 6,150.00 | 6,240.00 | 6,060.00 | 6,160.00 | 6,160.00 | 1.65% | 230,126 |
| Nov 24, 2025 | 6,300.00 | 6,490.00 | 6,010.00 | 6,060.00 | 6,060.00 | -3.04% | 369,299 |
| Nov 21, 2025 | 5,870.00 | 6,250.00 | 5,830.00 | 6,250.00 | 6,250.00 | 4.17% | 446,091 |
| Nov 20, 2025 | 5,780.00 | 6,010.00 | 5,680.00 | 6,000.00 | 6,000.00 | 3.99% | 279,086 |
| Nov 19, 2025 | 5,680.00 | 5,910.00 | 5,640.00 | 5,770.00 | 5,770.00 | 1.76% | 141,382 |
| Nov 18, 2025 | 5,660.00 | 5,730.00 | 5,530.00 | 5,670.00 | 5,670.00 | - | 182,970 |
| Nov 17, 2025 | 5,920.00 | 5,920.00 | 5,500.00 | 5,670.00 | 5,670.00 | -2.07% | 280,737 |
| Nov 14, 2025 | 5,920.00 | 6,030.00 | 5,780.00 | 5,790.00 | 5,790.00 | -3.98% | 148,247 |
| Nov 13, 2025 | 5,900.00 | 6,210.00 | 5,830.00 | 6,030.00 | 6,030.00 | 2.20% | 208,078 |
| Nov 12, 2025 | 5,690.00 | 5,920.00 | 5,650.00 | 5,900.00 | 5,900.00 | 4.80% | 201,889 |
| Nov 11, 2025 | 5,710.00 | 5,770.00 | 5,620.00 | 5,630.00 | 5,630.00 | -0.88% | 174,821 |
| Nov 10, 2025 | 5,670.00 | 5,760.00 | 5,620.00 | 5,680.00 | 5,680.00 | 0.71% | 182,055 |
| Nov 7, 2025 | 5,670.00 | 5,810.00 | 5,560.00 | 5,640.00 | 5,640.00 | -1.74% | 184,232 |
| Nov 6, 2025 | 5,840.00 | 5,880.00 | 5,670.00 | 5,740.00 | 5,740.00 | -0.69% | 199,110 |