EASY BIO,Inc. (KOSDAQ:353810)
South Korea · Delayed Price · Currency is KRW 6,120.00
-150.00 (-2.39%)
Jun 30, 2026, 3:30 PM KST
EASY BIO,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 6,330.00 | 6,330.00 | 6,050.00 | 6,120.00 | 6,120.00 | -2.39% | 41,426 |
| Jun 29, 2026 | 5,790.00 | 6,350.00 | 5,790.00 | 6,270.00 | 6,270.00 | 5.38% | 78,455 |
| Jun 26, 2026 | 6,000.00 | 6,000.00 | 5,790.00 | 5,950.00 | 5,950.00 | -1.65% | 158,827 |
| Jun 25, 2026 | 6,250.00 | 6,310.00 | 5,970.00 | 6,050.00 | 6,050.00 | -3.20% | 85,991 |
| Jun 24, 2026 | 6,050.00 | 6,430.00 | 5,880.00 | 6,250.00 | 6,250.00 | 4.34% | 138,252 |
| Jun 23, 2026 | 6,030.00 | 6,170.00 | 5,930.00 | 5,990.00 | 5,990.00 | -1.80% | 97,373 |
| Jun 22, 2026 | 6,120.00 | 6,210.00 | 6,000.00 | 6,100.00 | 6,100.00 | -2.40% | 75,185 |
| Jun 19, 2026 | 6,490.00 | 6,490.00 | 6,020.00 | 6,250.00 | 6,250.00 | -2.34% | 107,341 |
| Jun 18, 2026 | 6,600.00 | 6,630.00 | 6,320.00 | 6,400.00 | 6,400.00 | -2.74% | 69,307 |
| Jun 17, 2026 | 6,510.00 | 6,640.00 | 6,420.00 | 6,580.00 | 6,580.00 | 1.08% | 135,100 |
| Jun 16, 2026 | 6,500.00 | 6,590.00 | 6,480.00 | 6,510.00 | 6,510.00 | -0.31% | 50,897 |
| Jun 15, 2026 | 6,730.00 | 6,740.00 | 6,490.00 | 6,530.00 | 6,530.00 | -2.97% | 151,852 |
| Jun 12, 2026 | 6,550.00 | 6,760.00 | 6,290.00 | 6,730.00 | 6,730.00 | 2.44% | 128,940 |
| Jun 11, 2026 | 6,570.00 | 6,570.00 | 6,290.00 | 6,570.00 | 6,570.00 | - | 69,892 |
| Jun 10, 2026 | 6,620.00 | 6,650.00 | 6,350.00 | 6,570.00 | 6,570.00 | -0.15% | 115,924 |
| Jun 9, 2026 | 6,000.00 | 6,610.00 | 5,960.00 | 6,580.00 | 6,580.00 | 10.96% | 156,205 |
| Jun 8, 2026 | 5,950.00 | 6,150.00 | 5,790.00 | 5,930.00 | 5,930.00 | -6.47% | 188,091 |
| Jun 5, 2026 | 6,250.00 | 6,420.00 | 6,000.00 | 6,340.00 | 6,340.00 | 1.93% | 154,556 |
| Jun 4, 2026 | 6,180.00 | 6,290.00 | 5,940.00 | 6,220.00 | 6,220.00 | 0.48% | 165,018 |
| Jun 2, 2026 | 6,300.00 | 6,300.00 | 5,940.00 | 6,190.00 | 6,190.00 | -1.75% | 145,454 |
| Jun 1, 2026 | 6,420.00 | 6,420.00 | 6,160.00 | 6,300.00 | 6,300.00 | -1.10% | 173,860 |
| May 29, 2026 | 6,570.00 | 6,570.00 | 6,090.00 | 6,370.00 | 6,370.00 | -1.85% | 269,532 |
| May 28, 2026 | 6,590.00 | 6,610.00 | 6,320.00 | 6,490.00 | 6,490.00 | -1.52% | 172,782 |
| May 27, 2026 | 6,870.00 | 6,870.00 | 6,400.00 | 6,590.00 | 6,590.00 | -3.65% | 261,434 |
| May 26, 2026 | 7,060.00 | 7,060.00 | 6,690.00 | 6,840.00 | 6,840.00 | -2.56% | 209,696 |
| May 22, 2026 | 7,000.00 | 7,070.00 | 6,860.00 | 7,020.00 | 7,020.00 | 1.30% | 145,987 |
| May 21, 2026 | 7,220.00 | 7,300.00 | 6,890.00 | 6,930.00 | 6,930.00 | -3.75% | 277,168 |
| May 20, 2026 | 7,010.00 | 7,250.00 | 6,730.00 | 7,200.00 | 7,200.00 | 2.71% | 198,871 |
| May 19, 2026 | 7,100.00 | 7,100.00 | 6,870.00 | 7,010.00 | 7,010.00 | -1.27% | 109,542 |
| May 18, 2026 | 7,000.00 | 7,230.00 | 6,900.00 | 7,100.00 | 7,100.00 | 3.20% | 301,041 |
| May 15, 2026 | 7,270.00 | 7,270.00 | 6,740.00 | 6,880.00 | 6,880.00 | -5.36% | 444,976 |
| May 14, 2026 | 7,140.00 | 7,420.00 | 7,110.00 | 7,270.00 | 7,270.00 | 1.54% | 151,237 |
| May 13, 2026 | 7,200.00 | 7,250.00 | 7,080.00 | 7,160.00 | 7,160.00 | -0.83% | 84,886 |
| May 12, 2026 | 7,390.00 | 7,390.00 | 7,010.00 | 7,220.00 | 7,220.00 | -2.30% | 252,965 |
| May 11, 2026 | 7,690.00 | 7,690.00 | 7,260.00 | 7,390.00 | 7,390.00 | -3.52% | 253,455 |
| May 8, 2026 | 7,600.00 | 7,720.00 | 7,480.00 | 7,660.00 | 7,660.00 | 0.92% | 97,683 |
| May 7, 2026 | 7,570.00 | 7,640.00 | 7,390.00 | 7,590.00 | 7,590.00 | 0.26% | 142,884 |
| May 6, 2026 | 7,800.00 | 7,890.00 | 7,480.00 | 7,570.00 | 7,570.00 | -2.95% | 201,150 |
| May 4, 2026 | 7,750.00 | 7,920.00 | 7,695.00 | 7,800.00 | 7,800.00 | 0.78% | 197,301 |
| Apr 30, 2026 | 7,890.00 | 7,910.00 | 7,710.00 | 7,740.00 | 7,740.00 | -1.90% | 147,705 |
| Apr 29, 2026 | 8,000.00 | 8,020.00 | 7,840.00 | 7,890.00 | 7,890.00 | -0.25% | 112,604 |
| 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% | 223,244 |
| Apr 24, 2026 | 8,100.00 | 8,120.00 | 7,870.00 | 8,000.00 | 8,000.00 | -0.74% | 143,000 |
| Apr 23, 2026 | 7,910.00 | 8,160.00 | 7,760.00 | 8,060.00 | 8,060.00 | 2.03% | 187,022 |
| Apr 22, 2026 | 7,820.00 | 7,990.00 | 7,620.00 | 7,900.00 | 7,900.00 | 1.02% | 272,418 |
| 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% | 233,807 |
| Apr 17, 2026 | 8,000.00 | 8,080.00 | 7,800.00 | 8,000.00 | 8,000.00 | 0.50% | 191,670 |
| Apr 16, 2026 | 8,050.00 | 8,130.00 | 7,960.00 | 7,960.00 | 7,960.00 | -0.75% | 161,315 |