EASY BIO,Inc. (KOSDAQ:353810)
South Korea · Delayed Price · Currency is KRW 7,330.00
-20.00 (-0.27%)
At close: Feb 27, 2026
EASY BIO,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7,300.00 | 7,440.00 | 7,120.00 | 7,330.00 | 7,330.00 | -0.27% | 172,385 |
| Feb 26, 2026 | 7,570.00 | 7,570.00 | 7,210.00 | 7,350.00 | 7,350.00 | -2.78% | 274,891 |
| Feb 25, 2026 | 7,830.00 | 7,830.00 | 7,500.00 | 7,560.00 | 7,560.00 | -3.57% | 264,287 |
| Feb 24, 2026 | 7,940.00 | 8,040.00 | 7,750.00 | 7,840.00 | 7,840.00 | -1.26% | 259,491 |
| Feb 23, 2026 | 8,530.00 | 8,560.00 | 7,690.00 | 7,940.00 | 7,940.00 | 1.79% | 901,355 |
| Feb 20, 2026 | 7,560.00 | 7,920.00 | 7,470.00 | 7,800.00 | 7,800.00 | 3.45% | 299,542 |
| Feb 19, 2026 | 7,560.00 | 7,570.00 | 7,210.00 | 7,540.00 | 7,540.00 | -0.26% | 303,197 |
| Feb 13, 2026 | 7,720.00 | 7,730.00 | 7,440.00 | 7,560.00 | 7,560.00 | -2.07% | 150,065 |
| Feb 12, 2026 | 7,540.00 | 7,950.00 | 7,530.00 | 7,720.00 | 7,720.00 | 6.48% | 594,802 |
| Feb 11, 2026 | 7,440.00 | 7,440.00 | 7,150.00 | 7,250.00 | 7,250.00 | -2.55% | 207,545 |
| Feb 10, 2026 | 7,420.00 | 7,520.00 | 7,260.00 | 7,440.00 | 7,440.00 | 1.36% | 143,411 |
| Feb 9, 2026 | 7,540.00 | 7,630.00 | 7,270.00 | 7,340.00 | 7,340.00 | -2.39% | 205,426 |
| Feb 6, 2026 | 7,480.00 | 7,580.00 | 6,900.00 | 7,520.00 | 7,520.00 | - | 271,276 |
| Feb 5, 2026 | 7,500.00 | 7,550.00 | 7,360.00 | 7,520.00 | 7,520.00 | -0.13% | 205,976 |
| Feb 4, 2026 | 7,350.00 | 7,550.00 | 7,260.00 | 7,530.00 | 7,530.00 | 2.59% | 274,879 |
| Feb 3, 2026 | 7,170.00 | 7,350.00 | 7,060.00 | 7,340.00 | 7,340.00 | 3.97% | 330,375 |
| Feb 2, 2026 | 7,180.00 | 7,250.00 | 6,900.00 | 7,060.00 | 7,060.00 | 0.14% | 356,502 |
| Jan 30, 2026 | 7,160.00 | 7,190.00 | 6,940.00 | 7,050.00 | 7,050.00 | -1.54% | 235,367 |
| Jan 29, 2026 | 7,130.00 | 7,190.00 | 6,960.00 | 7,160.00 | 7,160.00 | 0.14% | 233,252 |
| Jan 28, 2026 | 7,050.00 | 7,270.00 | 6,840.00 | 7,150.00 | 7,150.00 | 1.42% | 590,719 |
| Jan 27, 2026 | 6,760.00 | 7,160.00 | 6,670.00 | 7,050.00 | 7,050.00 | 4.60% | 631,641 |
| Jan 26, 2026 | 6,500.00 | 6,770.00 | 6,470.00 | 6,740.00 | 6,740.00 | 5.97% | 576,941 |
| Jan 23, 2026 | 6,160.00 | 6,380.00 | 6,110.00 | 6,360.00 | 6,360.00 | 3.25% | 337,517 |
| Jan 22, 2026 | 6,010.00 | 6,180.00 | 5,960.00 | 6,160.00 | 6,160.00 | 2.67% | 264,443 |
| Jan 21, 2026 | 6,060.00 | 6,080.00 | 5,870.00 | 6,000.00 | 6,000.00 | -2.76% | 335,593 |
| Jan 20, 2026 | 6,280.00 | 6,290.00 | 6,050.00 | 6,170.00 | 6,170.00 | -1.75% | 340,519 |
| 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 |