EASY BIO,Inc. (KOSDAQ:353810)
South Korea · Delayed Price · Currency is KRW 7,740.00
-150.00 (-1.90%)
Apr 30, 2026, 3:30 PM KST
EASY BIO,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7,890.00 | 7,910.00 | 7,710.00 | 7,740.00 | 7,740.00 | -1.90% | 147,473 |
| Apr 29, 2026 | 8,000.00 | 8,020.00 | 7,840.00 | 7,890.00 | 7,890.00 | -0.25% | 112,595 |
| Apr 28, 2026 | 8,000.00 | 8,000.00 | 7,770.00 | 7,910.00 | 7,910.00 | -0.88% | 145,766 |
| Apr 27, 2026 | 7,990.00 | 8,240.00 | 7,930.00 | 7,980.00 | 7,980.00 | -0.25% | 223,073 |
| Apr 24, 2026 | 8,100.00 | 8,120.00 | 7,870.00 | 8,000.00 | 8,000.00 | -0.74% | 142,325 |
| Apr 23, 2026 | 7,910.00 | 8,160.00 | 7,760.00 | 8,060.00 | 8,060.00 | 2.03% | 186,225 |
| Apr 22, 2026 | 7,820.00 | 7,990.00 | 7,620.00 | 7,900.00 | 7,900.00 | 1.02% | 271,352 |
| Apr 21, 2026 | 8,140.00 | 8,200.00 | 7,790.00 | 7,820.00 | 7,820.00 | -2.74% | 138,064 |
| Apr 20, 2026 | 7,890.00 | 8,300.00 | 7,860.00 | 8,040.00 | 8,040.00 | 0.50% | 231,924 |
| Apr 17, 2026 | 8,000.00 | 8,080.00 | 7,800.00 | 8,000.00 | 8,000.00 | 0.50% | 191,564 |
| Apr 16, 2026 | 8,050.00 | 8,130.00 | 7,960.00 | 7,960.00 | 7,960.00 | -0.75% | 160,712 |
| Apr 15, 2026 | 8,200.00 | 8,200.00 | 7,750.00 | 8,020.00 | 8,020.00 | 0.25% | 281,010 |
| Apr 14, 2026 | 7,630.00 | 8,130.00 | 7,510.00 | 8,000.00 | 8,000.00 | 5.96% | 483,729 |
| Apr 13, 2026 | 7,240.00 | 7,720.00 | 7,170.00 | 7,550.00 | 7,550.00 | 3.28% | 277,555 |
| Apr 10, 2026 | 7,440.00 | 7,560.00 | 7,230.00 | 7,310.00 | 7,310.00 | -1.35% | 152,605 |
| Apr 9, 2026 | 7,410.00 | 7,470.00 | 7,340.00 | 7,410.00 | 7,410.00 | 0.14% | 74,522 |
| Apr 8, 2026 | 7,480.00 | 7,540.00 | 7,190.00 | 7,400.00 | 7,400.00 | -0.13% | 193,461 |
| Apr 7, 2026 | 7,550.00 | 7,620.00 | 7,210.00 | 7,410.00 | 7,410.00 | -1.72% | 179,821 |
| Apr 6, 2026 | 7,690.00 | 7,750.00 | 7,500.00 | 7,540.00 | 7,540.00 | 0.94% | 223,989 |
| Apr 3, 2026 | 7,300.00 | 7,560.00 | 7,280.00 | 7,470.00 | 7,470.00 | 3.03% | 200,155 |
| Apr 2, 2026 | 7,290.00 | 7,660.00 | 7,050.00 | 7,250.00 | 7,250.00 | 1.54% | 368,562 |
| Apr 1, 2026 | 7,140.00 | 7,220.00 | 6,950.00 | 7,140.00 | 7,140.00 | 3.03% | 146,788 |
| Mar 31, 2026 | 7,200.00 | 7,200.00 | 6,870.00 | 6,930.00 | 6,930.00 | -2.53% | 156,608 |
| Mar 30, 2026 | 7,220.00 | 7,280.00 | 7,040.00 | 7,110.00 | 7,110.00 | -2.34% | 89,222 |
| Mar 27, 2026 | 6,950.00 | 7,450.00 | 6,780.00 | 7,280.00 | 7,280.00 | 4.45% | 208,797 |
| Mar 26, 2026 | 7,120.00 | 7,120.00 | 6,860.00 | 6,970.00 | 6,970.00 | -1.13% | 125,823 |
| Mar 25, 2026 | 6,990.00 | 7,180.00 | 6,930.00 | 7,050.00 | 7,050.00 | 1.00% | 63,965 |
| Mar 24, 2026 | 6,980.00 | 7,090.00 | 6,910.00 | 6,980.00 | 6,980.00 | 2.05% | 81,340 |
| Mar 23, 2026 | 7,100.00 | 7,140.00 | 6,840.00 | 6,840.00 | 6,840.00 | -5.26% | 145,374 |
| Mar 20, 2026 | 6,860.00 | 7,360.00 | 6,860.00 | 7,220.00 | 7,220.00 | 5.25% | 276,764 |
| Mar 19, 2026 | 6,940.00 | 6,940.00 | 6,730.00 | 6,860.00 | 6,860.00 | -1.29% | 120,916 |
| Mar 18, 2026 | 7,050.00 | 7,100.00 | 6,940.00 | 6,950.00 | 6,950.00 | -1.14% | 116,614 |
| Mar 17, 2026 | 7,150.00 | 7,150.00 | 6,990.00 | 7,030.00 | 7,030.00 | -0.42% | 113,225 |
| Mar 16, 2026 | 7,140.00 | 7,150.00 | 6,940.00 | 7,060.00 | 7,060.00 | 0.28% | 99,401 |
| Mar 13, 2026 | 7,020.00 | 7,280.00 | 6,940.00 | 7,040.00 | 7,040.00 | -0.71% | 103,317 |
| Mar 12, 2026 | 6,990.00 | 7,150.00 | 6,950.00 | 7,090.00 | 7,090.00 | 1.43% | 82,605 |
| Mar 11, 2026 | 7,000.00 | 7,220.00 | 6,930.00 | 6,990.00 | 6,990.00 | 0.58% | 129,816 |
| Mar 10, 2026 | 6,990.00 | 7,030.00 | 6,770.00 | 6,950.00 | 6,950.00 | 0.72% | 224,233 |
| Mar 9, 2026 | 6,800.00 | 7,030.00 | 6,590.00 | 6,900.00 | 6,900.00 | -2.40% | 340,417 |
| Mar 6, 2026 | 6,870.00 | 7,480.00 | 6,740.00 | 7,070.00 | 6,820.00 | 2.76% | 305,323 |
| Mar 5, 2026 | 6,880.00 | 7,040.00 | 6,740.00 | 6,880.00 | 6,636.72 | 4.24% | 365,310 |
| Mar 4, 2026 | 6,920.00 | 7,000.00 | 6,420.00 | 6,600.00 | 6,366.62 | -6.78% | 393,958 |
| Mar 3, 2026 | 7,290.00 | 7,310.00 | 7,070.00 | 7,080.00 | 6,829.65 | -3.41% | 278,147 |
| Feb 27, 2026 | 7,300.00 | 7,440.00 | 7,120.00 | 7,330.00 | 7,070.81 | -0.27% | 173,120 |
| Feb 26, 2026 | 7,570.00 | 7,570.00 | 7,210.00 | 7,350.00 | 7,090.10 | -2.78% | 274,891 |
| Feb 25, 2026 | 7,830.00 | 7,830.00 | 7,500.00 | 7,560.00 | 7,292.67 | -3.57% | 268,936 |
| Feb 24, 2026 | 7,940.00 | 8,040.00 | 7,750.00 | 7,840.00 | 7,562.77 | -1.26% | 260,723 |
| Feb 23, 2026 | 8,530.00 | 8,560.00 | 7,690.00 | 7,940.00 | 7,659.24 | 1.79% | 908,747 |
| Feb 20, 2026 | 7,560.00 | 7,920.00 | 7,470.00 | 7,800.00 | 7,524.19 | 3.45% | 299,542 |
| Feb 19, 2026 | 7,560.00 | 7,570.00 | 7,210.00 | 7,540.00 | 7,273.38 | -0.26% | 303,197 |