Epibiotech Co., Ltd. (XKON:446440)
South Korea · Delayed Price · Currency is KRW 16,000
-380 (-2.32%)
At close: Oct 2, 2025
Epibiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 16,350.00 | 16,800.00 | 15,100.00 | 16,000.00 | 16,000.00 | -2.32% | 241 |
| Oct 1, 2025 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | - | 6 |
| Sep 30, 2025 | 15,500.00 | 16,380.00 | 15,000.00 | 16,380.00 | 16,380.00 | 3.08% | 93 |
| Sep 29, 2025 | 15,890.00 | 16,350.00 | 15,890.00 | 15,890.00 | 15,890.00 | -3.05% | 108 |
| Sep 26, 2025 | 15,900.00 | 16,390.00 | 15,900.00 | 16,390.00 | 16,390.00 | 0.55% | 6 |
| Sep 25, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.61% | - |
| Sep 24, 2025 | 15,990.00 | 16,400.00 | 15,500.00 | 16,400.00 | 16,400.00 | -0.55% | 112 |
| Sep 23, 2025 | 15,990.00 | 16,490.00 | 15,990.00 | 16,490.00 | 16,490.00 | - | 114 |
| Sep 22, 2025 | 15,810.00 | 16,490.00 | 14,000.00 | 16,490.00 | 16,490.00 | 1.17% | 55 |
| Sep 19, 2025 | 16,300.00 | 16,310.00 | 16,000.00 | 16,300.00 | 16,300.00 | 0.31% | 108 |
| Sep 18, 2025 | 15,950.00 | 16,250.00 | 15,950.00 | 16,250.00 | 16,250.00 | -0.31% | 13 |
| Sep 17, 2025 | 16,500.00 | 16,500.00 | 15,500.00 | 16,300.00 | 16,300.00 | 2.32% | 17 |
| Sep 16, 2025 | 15,030.00 | 15,930.00 | 14,500.00 | 15,930.00 | 15,930.00 | 2.77% | 118 |
| Sep 15, 2025 | 14,500.00 | 15,500.00 | 13,900.00 | 15,500.00 | 15,500.00 | - | 241 |
| Sep 12, 2025 | 14,600.00 | 15,500.00 | 14,600.00 | 15,500.00 | 15,500.00 | 6.16% | 12 |
| Sep 11, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 2.10% | 10 |
| Sep 10, 2025 | 14,300.00 | 14,300.00 | 13,010.00 | 14,300.00 | 14,300.00 | -4.67% | 44 |
| Sep 9, 2025 | 14,000.00 | 15,000.00 | 13,000.00 | 15,000.00 | 15,000.00 | 7.22% | 89 |
| Sep 8, 2025 | 14,200.00 | 15,000.00 | 13,550.00 | 13,990.00 | 13,990.00 | -4.70% | 13 |
| Sep 5, 2025 | 14,000.00 | 14,680.00 | 13,000.00 | 14,680.00 | 14,680.00 | -0.74% | 493 |
| Sep 4, 2025 | 15,000.00 | 15,200.00 | 13,500.00 | 14,790.00 | 14,790.00 | -1.40% | 90 |
| Sep 3, 2025 | 13,500.00 | 15,000.00 | 13,500.00 | 15,000.00 | 15,000.00 | 7.14% | 25 |
| Sep 2, 2025 | 13,000.00 | 14,000.00 | 13,000.00 | 14,000.00 | 14,000.00 | - | 11 |
| Sep 1, 2025 | 13,700.00 | 15,500.00 | 13,700.00 | 14,000.00 | 14,000.00 | - | 17 |
| Aug 29, 2025 | 13,700.00 | 14,000.00 | 12,500.00 | 14,000.00 | 14,000.00 | 0.07% | 225 |
| Aug 28, 2025 | 12,600.00 | 13,990.00 | 12,600.00 | 13,990.00 | 13,990.00 | - | 58 |
| Aug 27, 2025 | 13,400.00 | 13,990.00 | 13,000.00 | 13,990.00 | 13,990.00 | 4.40% | 179 |
| Aug 26, 2025 | 13,000.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 7.20% | 23 |
| Aug 25, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -6.65% | 11 |
| Aug 22, 2025 | 12,510.00 | 13,390.00 | 12,500.00 | 13,390.00 | 13,390.00 | - | 64 |
| Aug 21, 2025 | 13,000.00 | 13,390.00 | 12,510.00 | 13,390.00 | 13,390.00 | -0.81% | 102 |
| Aug 20, 2025 | 13,300.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 0.82% | 455 |
| Aug 19, 2025 | 12,800.00 | 13,490.00 | 12,000.00 | 13,390.00 | 13,390.00 | 4.69% | 97 |
| Aug 18, 2025 | 12,790.00 | 12,790.00 | 12,700.00 | 12,790.00 | 12,790.00 | 0.71% | 20 |
| Aug 14, 2025 | 12,790.00 | 12,790.00 | 12,700.00 | 12,700.00 | 12,700.00 | 1.60% | 44 |
| Aug 13, 2025 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 3.14% | 20 |
| Aug 12, 2025 | 12,490.00 | 12,500.00 | 12,120.00 | 12,120.00 | 12,120.00 | -3.04% | 321 |
| Aug 11, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.85% | 6 |
| Aug 8, 2025 | 11,800.00 | 13,000.00 | 11,500.00 | 13,000.00 | 13,000.00 | 8.33% | 25 |
| Aug 7, 2025 | 11,100.00 | 12,000.00 | 11,100.00 | 12,000.00 | 12,000.00 | 8.11% | 6 |
| Aug 6, 2025 | 11,090.00 | 11,100.00 | 11,090.00 | 11,100.00 | 11,100.00 | 0.09% | 40 |
| Aug 5, 2025 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 2.69% | 4 |
| Aug 4, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.83% | 25 |
| Aug 1, 2025 | 10,670.00 | 10,890.00 | 10,670.00 | 10,890.00 | 10,890.00 | -1.00% | 101 |
| Jul 31, 2025 | 10,500.00 | 11,280.00 | 10,500.00 | 11,000.00 | 11,000.00 | -4.35% | 111 |
| Jul 30, 2025 | 11,500.00 | 11,500.00 | 10,500.00 | 11,500.00 | 11,500.00 | -4.17% | 248 |
| Jul 29, 2025 | 11,000.00 | 12,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | 7.62% | 13 |
| Jul 28, 2025 | 11,400.00 | 11,810.00 | 11,150.00 | 11,150.00 | 11,150.00 | -3.04% | 150 |
| Jul 25, 2025 | 11,490.00 | 11,500.00 | 10,610.00 | 11,500.00 | 11,500.00 | 1.50% | 242 |
| Jul 24, 2025 | 11,300.00 | 11,330.00 | 11,300.00 | 11,330.00 | 11,330.00 | -3.08% | 100 |