iBase Solution CO., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.40	20.80	19.80	20.15	20.15	-1.23%	84,593
Nov 12, 2026	20.35	21.40	20.30	20.40	20.40	0.74%	99,224
Nov 11, 2026	20.25	20.75	20.20	20.25	20.25	-2.17%	69,757
Nov 10, 2026	21.15	21.20	20.65	20.70	20.70	-1.66%	107,511
Nov 9, 2026	21.90	21.90	21.00	21.05	21.05	1.69%	39,096
Nov 6, 2026	18.40	22.05	18.40	20.70	20.70	1.72%	180,826
Nov 5, 2026	21.50	21.50	20.35	20.35	20.35	-5.35%	242,215
Nov 4, 2026	21.35	22.55	20.75	21.50	21.50	1.42%	179,274
Nov 3, 2026	21.20	23.10	21.05	21.20	21.20	-0.70%	285,588
Nov 2, 2026	22.80	23.50	21.35	21.35	21.35	-3.17%	381,222
Oct 30, 2026	20.05	22.05	19.60	22.05	22.05	9.98%	203,650
Oct 29, 2026	22.10	22.10	20.05	20.05	20.05	-6.96%	80,787
Oct 28, 2026	21.45	21.85	21.45	21.55	21.55	0.23%	18,413
Oct 27, 2026	21.45	21.55	21.25	21.50	21.50	0.23%	25,716
Oct 22, 2026	22.05	22.05	21.35	21.45	21.45	-2.28%	58,066
Oct 21, 2026	22.65	22.65	21.95	21.95	21.95	-	80,057
Oct 20, 2026	21.90	22.20	21.60	21.95	21.95	2.09%	77,300
Oct 19, 2026	22.05	22.05	21.30	21.50	21.50	-1.38%	55,337
Oct 16, 2026	21.65	22.40	21.65	21.80	21.80	2.35%	80,343
Oct 15, 2026	21.30	21.40	21.15	21.30	21.30	-1.84%	68,694
Oct 14, 2026	21.35	21.80	21.35	21.70	21.70	2.36%	58,551
Oct 13, 2026	21.00	21.55	21.00	21.20	21.20	-3.42%	257,533
Oct 12, 2026	22.20	22.45	21.75	21.95	21.95	-1.79%	70,563
Oct 8, 2026	22.30	22.55	22.20	22.35	22.35	-0.89%	81,025
Oct 7, 2026	22.55	22.80	22.45	22.55	22.55	-	104,312
Oct 6, 2026	24.70	24.70	22.45	22.55	22.55	-9.44%	573,561
Oct 5, 2026	25.50	26.45	24.90	24.90	24.90	-0.20%	366,322
Oct 2, 2026	25.35	25.50	24.80	24.95	24.95	0.20%	169,492
Oct 1, 2026	24.85	24.95	24.60	24.90	24.90	0.81%	75,729
Sep 30, 2026	24.80	25.30	24.55	24.70	24.70	-0.20%	120,443
Sep 29, 2026	25.35	25.50	24.70	24.75	24.75	-0.60%	199,252
Sep 24, 2026	24.05	25.75	24.05	24.90	24.90	1.63%	302,945
Sep 23, 2026	24.55	25.65	24.25	24.50	24.50	-0.20%	245,323
Sep 22, 2026	25.60	25.95	24.35	24.55	24.55	-2.39%	599,846
Sep 21, 2026	23.25	25.15	23.25	25.15	25.15	9.83%	426,311
Sep 18, 2026	23.80	24.15	22.90	22.90	22.90	-2.35%	336,228
Sep 17, 2026	23.45	23.50	22.70	23.45	23.45	2.40%	262,531
Sep 16, 2026	24.40	24.50	22.90	22.90	22.90	-5.76%	455,051
Sep 15, 2026	23.85	24.45	23.60	24.30	24.30	-0.21%	196,704
Sep 14, 2026	24.80	25.40	23.85	24.35	24.35	-2.79%	401,868
Sep 11, 2026	26.05	26.90	24.90	25.05	25.05	-4.02%	1,781,120
Sep 10, 2026	24.00	26.10	24.00	26.10	26.10	9.89%	1,967,430
Sep 9, 2026	23.00	24.90	22.95	23.75	23.75	-6.50%	1,014,557
Sep 8, 2026	25.40	25.40	25.40	25.40	25.40	9.96%	343,136
Sep 7, 2026	23.10	23.10	23.10	23.10	23.10	10.00%	170,071
Sep 4, 2026	21.30	21.60	20.85	21.00	21.00	0.24%	28,481
Sep 3, 2026	21.35	21.35	20.95	20.95	20.95	-1.87%	21,593
Sep 2, 2026	21.35	21.35	21.10	21.35	21.35	-	6,501
Sep 1, 2026	21.25	21.70	21.25	21.35	21.35	0.47%	51,051
Aug 31, 2026	21.25	21.25	20.50	21.25	21.25	-	38,767