iBase Solution CO., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	21.95	22.60	21.95	22.60	-	2.03%	26,497
Jul 8, 2026	23.00	23.00	22.10	22.15	22.15	-2.64%	44,078
Jul 7, 2026	23.60	24.30	22.60	22.75	22.75	-3.19%	176,454
Jul 6, 2026	22.80	24.00	22.60	23.50	23.50	4.21%	158,752
Jul 3, 2026	22.40	22.75	22.35	22.55	22.55	-0.22%	89,214
Jul 2, 2026	22.75	22.95	22.40	22.60	22.60	0.44%	62,665
Jul 1, 2026	22.65	23.50	22.20	22.50	22.50	0.45%	87,594
Jun 30, 2026	21.60	22.45	21.60	22.40	22.40	2.28%	84,703
Jun 29, 2026	21.70	21.90	21.40	21.90	21.90	0.92%	48,579
Jun 26, 2026	21.95	22.05	21.20	21.70	21.70	-1.59%	129,245
Jun 25, 2026	22.20	22.30	22.00	22.05	22.05	-0.68%	67,120
Jun 24, 2026	22.05	22.40	22.00	22.20	22.20	-0.89%	97,463
Jun 23, 2026	22.70	22.85	22.40	22.40	22.40	-1.97%	118,498
Jun 22, 2026	22.90	23.30	22.60	22.85	22.85	0.66%	106,848
Jun 18, 2026	22.90	23.10	22.65	22.70	22.70	-0.66%	70,355
Jun 17, 2026	22.20	22.95	22.20	22.85	22.85	3.16%	85,027
Jun 16, 2026	22.65	22.95	22.15	22.15	22.15	-1.99%	195,704
Jun 15, 2026	23.35	23.35	22.60	22.60	22.60	-3.00%	168,560
Jun 12, 2026	23.30	23.65	23.30	23.30	23.30	0.87%	45,559
Jun 11, 2026	23.95	23.95	23.00	23.10	23.10	-4.94%	94,665
Jun 10, 2026	24.05	24.30	23.30	24.30	24.30	0.41%	241,347
Jun 9, 2026	22.00	24.20	22.00	24.20	24.20	10.00%	176,691
Jun 8, 2026	21.75	22.50	21.75	22.00	22.00	-8.52%	202,046
Jun 5, 2026	25.15	25.15	24.05	24.05	24.05	-4.37%	176,481
Jun 4, 2026	24.40	25.55	24.30	25.15	25.15	3.07%	395,832
Jun 3, 2026	24.05	24.50	23.90	24.40	24.40	1.67%	211,953
Jun 2, 2026	24.30	24.30	23.75	24.00	24.00	-1.23%	208,747
Jun 1, 2026	24.50	24.60	24.20	24.30	24.30	-0.82%	193,214
May 29, 2026	24.85	24.90	24.20	24.50	24.50	-0.20%	146,614
May 28, 2026	25.45	25.45	24.05	24.55	24.55	-3.54%	518,919
May 27, 2026	27.50	27.75	25.00	25.45	25.45	-3.60%	854,956
May 26, 2026	24.15	26.40	23.45	26.40	26.40	10.00%	793,532
May 25, 2026	24.80	25.20	23.50	24.00	24.00	-1.64%	323,978
May 22, 2026	25.00	25.00	23.80	24.40	24.40	-0.20%	245,949
May 21, 2026	23.95	24.70	23.95	24.45	24.45	1.87%	126,777
May 20, 2026	23.85	24.10	23.35	24.00	24.00	2.13%	143,052
May 19, 2026	24.35	24.50	23.05	23.50	23.50	-3.09%	558,691
May 18, 2026	24.05	24.70	23.95	24.25	24.25	-2.22%	168,338
May 15, 2026	25.60	25.80	24.60	24.80	24.80	-2.75%	308,481
May 14, 2026	27.10	27.10	24.90	25.50	25.50	-3.77%	321,161
May 13, 2026	26.35	26.90	25.90	26.50	26.50	0.19%	292,905
May 12, 2026	27.95	27.95	25.95	26.45	26.45	-3.99%	499,588
May 11, 2026	28.05	28.40	27.20	27.55	27.55	-0.90%	333,683
May 8, 2026	31.60	31.65	27.50	27.80	27.80	-3.64%	1,011,223
May 7, 2026	26.20	28.85	26.10	28.85	28.85	9.90%	561,094
May 6, 2026	28.35	28.35	26.10	26.25	26.25	-7.41%	745,417
May 5, 2026	27.95	29.35	27.05	28.35	28.35	0.18%	869,413
May 4, 2026	29.50	30.10	27.50	28.30	28.30	-3.74%	920,399
Apr 30, 2026	31.80	31.80	29.00	29.40	29.40	-8.41%	1,779,533
Apr 29, 2026	33.35	33.35	30.85	32.10	32.10	5.77%	3,904,111