EASY BIO,Inc. (KOSDAQ:353810)
South Korea · Delayed Price · Currency is KRW 5,880.00
-50.00 (-0.84%)
Oct 31, 2025, 3:30 PM KST
EASY BIO,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,880.00 | 5,970.00 | 5,850.00 | 5,900.00 | 5,900.00 | -0.51% | 82,892 |
| Oct 30, 2025 | 6,020.00 | 6,020.00 | 5,880.00 | 5,930.00 | 5,930.00 | -1.50% | 152,819 |
| Oct 29, 2025 | 6,240.00 | 6,240.00 | 5,940.00 | 6,020.00 | 6,020.00 | -2.75% | 261,617 |
| Oct 28, 2025 | 6,040.00 | 6,250.00 | 5,990.00 | 6,190.00 | 6,190.00 | 2.48% | 210,290 |
| Oct 27, 2025 | 6,260.00 | 6,450.00 | 6,000.00 | 6,040.00 | 6,040.00 | -5.03% | 665,517 |
| Oct 24, 2025 | 6,080.00 | 6,820.00 | 6,080.00 | 6,360.00 | 6,360.00 | 4.61% | 1,577,985 |
| Oct 23, 2025 | 6,000.00 | 6,290.00 | 5,870.00 | 6,080.00 | 6,080.00 | 7.04% | 1,056,746 |
| Oct 22, 2025 | 5,600.00 | 5,710.00 | 5,510.00 | 5,680.00 | 5,680.00 | 1.25% | 126,616 |
| Oct 21, 2025 | 5,810.00 | 5,810.00 | 5,580.00 | 5,610.00 | 5,610.00 | -2.60% | 205,496 |
| Oct 20, 2025 | 5,710.00 | 5,800.00 | 5,570.00 | 5,760.00 | 5,760.00 | 1.59% | 228,500 |
| Oct 17, 2025 | 5,830.00 | 5,830.00 | 5,590.00 | 5,670.00 | 5,670.00 | -2.74% | 316,205 |
| Oct 16, 2025 | 5,910.00 | 5,990.00 | 5,760.00 | 5,830.00 | 5,830.00 | -1.19% | 274,593 |
| Oct 15, 2025 | 5,850.00 | 6,120.00 | 5,850.00 | 5,900.00 | 5,900.00 | 1.55% | 197,777 |
| Oct 14, 2025 | 5,810.00 | 5,950.00 | 5,750.00 | 5,810.00 | 5,810.00 | 0.52% | 273,912 |
| Oct 13, 2025 | 5,750.00 | 5,970.00 | 5,750.00 | 5,780.00 | 5,780.00 | -2.86% | 208,341 |
| Oct 10, 2025 | 6,170.00 | 6,170.00 | 5,860.00 | 5,950.00 | 5,950.00 | -3.88% | 406,494 |
| Oct 2, 2025 | 6,320.00 | 6,350.00 | 6,180.00 | 6,190.00 | 6,190.00 | -2.06% | 219,377 |
| Oct 1, 2025 | 6,420.00 | 6,450.00 | 6,220.00 | 6,320.00 | 6,320.00 | -0.47% | 235,931 |
| Sep 30, 2025 | 6,550.00 | 6,700.00 | 6,240.00 | 6,350.00 | 6,350.00 | -2.61% | 411,924 |
| Sep 29, 2025 | 6,600.00 | 6,820.00 | 6,420.00 | 6,520.00 | 6,520.00 | 2.19% | 919,974 |
| Sep 26, 2025 | 6,150.00 | 6,480.00 | 6,060.00 | 6,380.00 | 6,380.00 | 4.08% | 879,579 |
| Sep 25, 2025 | 5,860.00 | 6,200.00 | 5,790.00 | 6,130.00 | 6,130.00 | 4.61% | 301,106 |
| Sep 24, 2025 | 5,930.00 | 5,940.00 | 5,820.00 | 5,860.00 | 5,860.00 | -1.35% | 203,493 |
| Sep 23, 2025 | 6,040.00 | 6,120.00 | 5,880.00 | 5,940.00 | 5,940.00 | -2.14% | 209,120 |
| Sep 22, 2025 | 6,100.00 | 6,170.00 | 6,030.00 | 6,070.00 | 6,070.00 | -0.16% | 160,129 |
| Sep 19, 2025 | 6,090.00 | 6,100.00 | 5,980.00 | 6,080.00 | 6,080.00 | -0.16% | 120,967 |
| Sep 18, 2025 | 6,050.00 | 6,110.00 | 5,950.00 | 6,090.00 | 6,090.00 | 0.83% | 271,053 |
| Sep 17, 2025 | 6,130.00 | 6,130.00 | 5,940.00 | 6,040.00 | 6,040.00 | -1.15% | 143,732 |
| Sep 16, 2025 | 6,030.00 | 6,230.00 | 5,960.00 | 6,110.00 | 6,110.00 | 1.33% | 320,057 |
| Sep 15, 2025 | 6,100.00 | 6,100.00 | 5,930.00 | 6,030.00 | 6,030.00 | 0.17% | 207,475 |
| Sep 12, 2025 | 5,880.00 | 6,050.00 | 5,720.00 | 6,020.00 | 6,020.00 | 3.79% | 368,512 |
| Sep 11, 2025 | 5,880.00 | 5,880.00 | 5,720.00 | 5,800.00 | 5,800.00 | -0.34% | 135,319 |
| Sep 10, 2025 | 5,900.00 | 6,000.00 | 5,770.00 | 5,820.00 | 5,820.00 | -1.02% | 235,188 |
| Sep 9, 2025 | 5,820.00 | 5,900.00 | 5,690.00 | 5,880.00 | 5,880.00 | 1.03% | 252,953 |
| Sep 8, 2025 | 5,550.00 | 5,820.00 | 5,400.00 | 5,820.00 | 5,820.00 | 5.05% | 287,038 |
| Sep 5, 2025 | 5,540.00 | 5,600.00 | 5,500.00 | 5,540.00 | 5,540.00 | 0.36% | 65,032 |
| Sep 4, 2025 | 5,540.00 | 5,540.00 | 5,400.00 | 5,520.00 | 5,520.00 | 1.47% | 90,035 |
| Sep 3, 2025 | 5,490.00 | 5,490.00 | 5,360.00 | 5,440.00 | 5,440.00 | -0.37% | 95,181 |
| Sep 2, 2025 | 5,410.00 | 5,470.00 | 5,340.00 | 5,460.00 | 5,460.00 | 0.92% | 95,771 |
| Sep 1, 2025 | 5,540.00 | 5,580.00 | 5,400.00 | 5,410.00 | 5,410.00 | -2.35% | 143,537 |
| Aug 29, 2025 | 5,570.00 | 5,640.00 | 5,480.00 | 5,540.00 | 5,540.00 | -1.07% | 158,927 |
| Aug 28, 2025 | 5,610.00 | 5,680.00 | 5,560.00 | 5,600.00 | 5,600.00 | -0.18% | 81,890 |
| Aug 27, 2025 | 5,700.00 | 5,700.00 | 5,510.00 | 5,610.00 | 5,610.00 | -1.41% | 107,259 |
| Aug 26, 2025 | 5,620.00 | 5,700.00 | 5,560.00 | 5,690.00 | 5,690.00 | - | 111,563 |
| Aug 25, 2025 | 5,710.00 | 5,780.00 | 5,620.00 | 5,690.00 | 5,690.00 | 0.18% | 123,918 |
| Aug 22, 2025 | 5,610.00 | 5,750.00 | 5,590.00 | 5,680.00 | 5,680.00 | 1.25% | 139,418 |
| Aug 21, 2025 | 5,690.00 | 5,740.00 | 5,590.00 | 5,610.00 | 5,610.00 | -1.23% | 160,546 |
| Aug 20, 2025 | 5,770.00 | 5,820.00 | 5,560.00 | 5,680.00 | 5,680.00 | -1.90% | 313,612 |
| Aug 19, 2025 | 5,530.00 | 5,900.00 | 5,530.00 | 5,790.00 | 5,790.00 | 4.51% | 366,816 |
| Aug 18, 2025 | 5,540.00 | 5,910.00 | 5,400.00 | 5,540.00 | 5,540.00 | 0.73% | 1,048,123 |