EASY BIO,Inc. (KOSDAQ:353810)
South Korea · Delayed Price · Currency is KRW 6,080.00
-10.00 (-0.16%)
Sep 19, 2025, 3:30 PM KST
EASY BIO,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 5,530.00 | 5,560.00 | 5,430.00 | 5,500.00 | 5,500.00 | -0.54% | 147,291 |
| Aug 13, 2025 | 5,650.00 | 5,680.00 | 5,490.00 | 5,530.00 | 5,530.00 | -1.95% | 177,423 |
| Aug 12, 2025 | 5,690.00 | 5,740.00 | 5,560.00 | 5,640.00 | 5,640.00 | -1.05% | 136,770 |
| Aug 11, 2025 | 5,470.00 | 5,770.00 | 5,380.00 | 5,700.00 | 5,700.00 | 4.20% | 302,167 |
| Aug 8, 2025 | 5,600.00 | 5,610.00 | 5,460.00 | 5,470.00 | 5,470.00 | -2.15% | 255,896 |
| Aug 7, 2025 | 5,670.00 | 5,710.00 | 5,500.00 | 5,590.00 | 5,590.00 | -1.58% | 274,295 |
| Aug 6, 2025 | 5,660.00 | 5,760.00 | 5,625.00 | 5,680.00 | 5,680.00 | -0.35% | 229,638 |
| Aug 5, 2025 | 5,470.00 | 5,750.00 | 5,400.00 | 5,700.00 | 5,700.00 | 4.40% | 514,146 |
| Aug 4, 2025 | 5,130.00 | 5,640.00 | 5,100.00 | 5,460.00 | 5,460.00 | 4.00% | 802,150 |
| Aug 1, 2025 | 5,680.00 | 5,790.00 | 5,220.00 | 5,250.00 | 5,250.00 | -6.91% | 1,098,529 |
| Jul 31, 2025 | 6,090.00 | 6,200.00 | 5,600.00 | 5,640.00 | 5,640.00 | -10.48% | 1,959,573 |
| Jul 30, 2025 | 5,880.00 | 6,900.00 | 5,740.00 | 6,300.00 | 6,300.00 | 11.90% | 13,749,852 |
| Jul 29, 2025 | 5,530.00 | 5,680.00 | 5,410.00 | 5,630.00 | 5,630.00 | 1.81% | 183,060 |
| Jul 28, 2025 | 5,630.00 | 5,670.00 | 5,450.00 | 5,530.00 | 5,530.00 | -1.78% | 181,890 |
| Jul 25, 2025 | 5,900.00 | 5,900.00 | 5,550.00 | 5,630.00 | 5,630.00 | -2.26% | 160,590 |
| Jul 24, 2025 | 5,800.00 | 5,880.00 | 5,620.00 | 5,760.00 | 5,760.00 | -0.69% | 283,931 |
| Jul 23, 2025 | 5,700.00 | 5,940.00 | 5,700.00 | 5,800.00 | 5,800.00 | 0.35% | 492,583 |
| Jul 22, 2025 | 5,420.00 | 5,900.00 | 5,370.00 | 5,780.00 | 5,780.00 | 7.43% | 1,078,897 |
| Jul 21, 2025 | 5,370.00 | 5,430.00 | 5,310.00 | 5,380.00 | 5,380.00 | 0.37% | 78,350 |
| Jul 18, 2025 | 5,390.00 | 5,400.00 | 5,260.00 | 5,360.00 | 5,360.00 | 0.19% | 130,044 |
| Jul 17, 2025 | 5,250.00 | 5,370.00 | 5,170.00 | 5,350.00 | 5,350.00 | 2.10% | 163,139 |
| Jul 16, 2025 | 5,380.00 | 5,380.00 | 5,200.00 | 5,240.00 | 5,240.00 | -2.42% | 150,042 |
| Jul 15, 2025 | 5,450.00 | 5,470.00 | 5,320.00 | 5,370.00 | 5,370.00 | -1.29% | 118,122 |
| Jul 14, 2025 | 5,340.00 | 5,520.00 | 5,320.00 | 5,440.00 | 5,440.00 | 1.87% | 201,383 |
| Jul 11, 2025 | 5,350.00 | 5,390.00 | 5,270.00 | 5,340.00 | 5,340.00 | -0.56% | 118,010 |