ONTIDE Corp. (KRX:005320)
South Korea · Delayed Price · Currency is KRW 587.00
+47.00 (8.70%)
At close: Aug 1, 2025, 3:30 PM KST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 540.00 | 603.00 | 537.00 | 587.00 | 587.00 | 8.70% | 4,187,489 |
| Jul 31, 2025 | 547.00 | 555.00 | 535.00 | 540.00 | 540.00 | -1.28% | 282,199 |
| Jul 30, 2025 | 537.00 | 551.00 | 537.00 | 547.00 | 547.00 | 0.92% | 430,669 |
| Jul 29, 2025 | 543.00 | 543.00 | 532.00 | 542.00 | 542.00 | -0.18% | 347,362 |
| Jul 28, 2025 | 547.00 | 558.00 | 535.00 | 543.00 | 543.00 | -0.91% | 532,672 |
| Jul 25, 2025 | 556.00 | 558.00 | 542.00 | 548.00 | 548.00 | -1.79% | 841,727 |
| Jul 24, 2025 | 583.00 | 651.00 | 555.00 | 558.00 | 558.00 | 2.01% | 10,146,645 |
| Jul 23, 2025 | 544.00 | 557.00 | 537.00 | 547.00 | 547.00 | 0.37% | 583,335 |
| Jul 22, 2025 | 544.00 | 552.00 | 538.00 | 545.00 | 545.00 | -0.73% | 408,890 |
| Jul 21, 2025 | 554.00 | 557.00 | 534.00 | 549.00 | 549.00 | -0.90% | 601,028 |
| Jul 18, 2025 | 557.00 | 566.00 | 545.00 | 554.00 | 554.00 | -0.36% | 470,763 |
| Jul 17, 2025 | 573.00 | 573.00 | 554.00 | 556.00 | 556.00 | -3.47% | 498,892 |
| Jul 16, 2025 | 563.00 | 576.00 | 551.00 | 576.00 | 576.00 | 2.31% | 653,739 |
| Jul 15, 2025 | 567.00 | 567.00 | 551.00 | 563.00 | 563.00 | -0.88% | 616,574 |
| Jul 14, 2025 | 568.00 | 585.00 | 559.00 | 568.00 | 568.00 | - | 497,972 |
| Jul 11, 2025 | 570.00 | 573.00 | 558.00 | 568.00 | 568.00 | -1.73% | 611,650 |
| Jul 10, 2025 | 574.00 | 585.00 | 569.00 | 578.00 | 578.00 | -2.03% | 636,580 |
| Jul 9, 2025 | 585.00 | 590.00 | 560.00 | 590.00 | 590.00 | - | 1,313,938 |
| Jul 8, 2025 | 547.00 | 668.00 | 547.00 | 590.00 | 590.00 | 8.26% | 7,239,541 |
| Jul 7, 2025 | 593.00 | 599.00 | 545.00 | 545.00 | 545.00 | -10.66% | 2,090,051 |
| Jul 4, 2025 | 650.00 | 652.00 | 591.00 | 610.00 | 610.00 | -9.50% | 4,515,328 |
| Jul 3, 2025 | 861.00 | 861.00 | 668.00 | 674.00 | 674.00 | 1.66% | 35,435,920 |
| Jul 2, 2025 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | 30.00% | 1,387,459 |
| Jul 1, 2025 | 510.00 | 527.00 | 504.00 | 510.00 | 510.00 | 1.39% | 304,969 |
| Jun 30, 2025 | 512.00 | 530.00 | 503.00 | 503.00 | 503.00 | -1.76% | 341,063 |
| Jun 27, 2025 | 497.00 | 525.00 | 485.00 | 512.00 | 512.00 | 3.02% | 184,456 |
| Jun 26, 2025 | 500.00 | 504.00 | 480.00 | 497.00 | 497.00 | 1.64% | 171,695 |
| Jun 25, 2025 | 500.00 | 508.00 | 488.00 | 489.00 | 489.00 | -1.81% | 160,562 |
| Jun 24, 2025 | 498.00 | 507.00 | 491.00 | 498.00 | 498.00 | - | 139,549 |
| Jun 23, 2025 | 500.00 | 505.00 | 493.00 | 498.00 | 498.00 | -0.40% | 119,724 |
| Jun 20, 2025 | 499.00 | 506.00 | 495.00 | 500.00 | 500.00 | 0.20% | 70,083 |
| Jun 19, 2025 | 504.00 | 506.00 | 499.00 | 499.00 | 499.00 | -1.38% | 42,150 |
| Jun 18, 2025 | 503.00 | 507.00 | 499.00 | 506.00 | 506.00 | 1.00% | 26,054 |
| Jun 17, 2025 | 504.00 | 511.00 | 498.00 | 501.00 | 501.00 | -0.60% | 186,064 |
| Jun 16, 2025 | 500.00 | 505.00 | 495.00 | 504.00 | 504.00 | 2.02% | 144,439 |
| Jun 13, 2025 | 504.00 | 510.00 | 492.00 | 494.00 | 494.00 | -0.80% | 236,421 |
| Jun 12, 2025 | 528.00 | 528.00 | 498.00 | 498.00 | 498.00 | -4.78% | 583,127 |
| Jun 11, 2025 | 554.00 | 554.00 | 510.00 | 523.00 | 523.00 | -3.86% | 382,784 |
| Jun 10, 2025 | 547.00 | 549.00 | 540.00 | 544.00 | 544.00 | -0.55% | 142,238 |
| Jun 9, 2025 | 539.00 | 555.00 | 539.00 | 547.00 | 547.00 | 1.48% | 113,980 |
| Jun 5, 2025 | 535.00 | 544.00 | 530.00 | 539.00 | 539.00 | 1.51% | 102,666 |
| Jun 4, 2025 | 527.00 | 539.00 | 522.00 | 531.00 | 531.00 | 0.76% | 105,161 |
| Jun 2, 2025 | 527.00 | 540.00 | 524.00 | 527.00 | 527.00 | - | 213,140 |
| May 30, 2025 | 506.00 | 534.00 | 488.00 | 527.00 | 527.00 | 4.15% | 515,632 |
| May 29, 2025 | 540.00 | 540.00 | 505.00 | 506.00 | 506.00 | -3.62% | 210,833 |
| May 28, 2025 | 513.00 | 541.00 | 509.00 | 525.00 | 525.00 | 2.34% | 93,299 |
| May 27, 2025 | 510.00 | 545.00 | 505.00 | 513.00 | 513.00 | 0.59% | 139,976 |
| May 26, 2025 | 524.00 | 536.00 | 510.00 | 510.00 | 510.00 | -2.67% | 109,768 |
| May 23, 2025 | 515.00 | 541.00 | 511.00 | 524.00 | 524.00 | 0.77% | 88,126 |
| May 22, 2025 | 545.00 | 551.00 | 516.00 | 520.00 | 520.00 | -4.59% | 277,959 |