EASY BIO,Inc. (KOSDAQ:353810)
South Korea · Delayed Price · Currency is KRW 7,000.00
-200.00 (-2.78%)
May 21, 2026, 12:20 PM KST
EASY BIO,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 8,200.00 | 8,200.00 | 7,750.00 | 8,020.00 | 8,020.00 | 0.25% | 282,077 |
| Apr 14, 2026 | 7,630.00 | 8,130.00 | 7,510.00 | 8,000.00 | 8,000.00 | 5.96% | 488,062 |
| Apr 13, 2026 | 7,240.00 | 7,720.00 | 7,170.00 | 7,550.00 | 7,550.00 | 3.28% | 279,199 |
| Apr 10, 2026 | 7,440.00 | 7,560.00 | 7,230.00 | 7,310.00 | 7,310.00 | -1.35% | 152,759 |
| Apr 9, 2026 | 7,410.00 | 7,470.00 | 7,340.00 | 7,410.00 | 7,410.00 | 0.14% | 75,372 |
| Apr 8, 2026 | 7,480.00 | 7,540.00 | 7,190.00 | 7,400.00 | 7,400.00 | -0.13% | 193,747 |
| Apr 7, 2026 | 7,550.00 | 7,620.00 | 7,210.00 | 7,410.00 | 7,410.00 | -1.72% | 179,833 |
| Apr 6, 2026 | 7,690.00 | 7,750.00 | 7,500.00 | 7,540.00 | 7,540.00 | 0.94% | 223,994 |
| Apr 3, 2026 | 7,300.00 | 7,560.00 | 7,280.00 | 7,470.00 | 7,470.00 | 3.03% | 200,580 |
| Apr 2, 2026 | 7,290.00 | 7,660.00 | 7,050.00 | 7,250.00 | 7,250.00 | 1.54% | 368,967 |
| Apr 1, 2026 | 7,140.00 | 7,220.00 | 6,950.00 | 7,140.00 | 7,140.00 | 3.03% | 147,875 |
| Mar 31, 2026 | 7,200.00 | 7,200.00 | 6,870.00 | 6,930.00 | 6,930.00 | -2.53% | 157,552 |
| Mar 30, 2026 | 7,220.00 | 7,280.00 | 7,040.00 | 7,110.00 | 7,110.00 | -2.34% | 89,266 |
| Mar 27, 2026 | 6,950.00 | 7,450.00 | 6,780.00 | 7,280.00 | 7,280.00 | 4.45% | 209,302 |
| Mar 26, 2026 | 7,120.00 | 7,120.00 | 6,860.00 | 6,970.00 | 6,970.00 | -1.13% | 125,997 |
| Mar 25, 2026 | 6,990.00 | 7,180.00 | 6,930.00 | 7,050.00 | 7,050.00 | 1.00% | 65,215 |
| Mar 24, 2026 | 6,980.00 | 7,090.00 | 6,910.00 | 6,980.00 | 6,980.00 | 2.05% | 81,341 |
| Mar 23, 2026 | 7,100.00 | 7,140.00 | 6,840.00 | 6,840.00 | 6,840.00 | -5.26% | 145,524 |
| Mar 20, 2026 | 6,860.00 | 7,360.00 | 6,860.00 | 7,220.00 | 7,220.00 | 5.25% | 278,049 |
| Mar 19, 2026 | 6,940.00 | 6,940.00 | 6,730.00 | 6,860.00 | 6,860.00 | -1.29% | 120,940 |
| Mar 18, 2026 | 7,050.00 | 7,100.00 | 6,940.00 | 6,950.00 | 6,950.00 | -1.14% | 122,052 |
| 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% | 224,886 |