Epibiotech Co., Ltd. (XKON:446440)
South Korea · Delayed Price · Currency is KRW 11,000
-500 (-4.35%)
At close: Jul 31, 2025
Epibiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 11,300.00 | 11,690.00 | 11,300.00 | 11,690.00 | 11,690.00 | 3.45% | 107 |
| Jul 22, 2025 | 10,960.00 | 11,300.00 | 10,400.00 | 11,300.00 | 11,300.00 | 3.20% | 203 |
| Jul 21, 2025 | 10,900.00 | 10,950.00 | 10,900.00 | 10,950.00 | 10,950.00 | 0.46% | 11 |
| Jul 18, 2025 | 11,000.00 | 11,300.00 | 10,300.00 | 10,900.00 | 10,900.00 | -2.07% | 309 |
| Jul 17, 2025 | 10,510.00 | 11,130.00 | 10,300.00 | 11,130.00 | 11,130.00 | -0.63% | 164 |
| Jul 16, 2025 | 11,220.00 | 11,220.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0.18% | 2 |
| Jul 15, 2025 | 10,510.00 | 11,180.00 | 10,510.00 | 11,180.00 | 11,180.00 | - | 3 |
| Jul 14, 2025 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | - | 1 |
| Jul 11, 2025 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | -0.09% | - |
| Jul 10, 2025 | 11,180.00 | 11,190.00 | 11,180.00 | 11,190.00 | 11,190.00 | 0.09% | 11 |
| Jul 9, 2025 | 11,180.00 | 11,180.00 | 10,300.00 | 11,180.00 | 11,180.00 | - | 59 |
| Jul 8, 2025 | 10,510.00 | 11,200.00 | 10,300.00 | 11,180.00 | 11,180.00 | -1.06% | 101 |
| Jul 7, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 1 |
| Jul 4, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.70% | - |
| Jul 3, 2025 | 11,300.00 | 11,380.00 | 10,500.00 | 11,380.00 | 11,380.00 | 0.71% | 180 |
| Jul 2, 2025 | 10,500.00 | 11,300.00 | 10,490.00 | 11,300.00 | 11,300.00 | 11.66% | 523 |
| Jul 1, 2025 | 10,140.00 | 10,140.00 | 10,120.00 | 10,120.00 | 10,120.00 | -0.20% | 3 |
| Jun 30, 2025 | 10,150.00 | 10,150.00 | 10,140.00 | 10,140.00 | 10,140.00 | -0.10% | 50 |
| Jun 27, 2025 | 10,150.00 | 10,150.00 | 10,140.00 | 10,150.00 | 10,150.00 | -0.29% | 71 |
| Jun 26, 2025 | 10,190.00 | 10,190.00 | 10,180.00 | 10,180.00 | 10,180.00 | -0.10% | 3 |
| Jun 25, 2025 | 10,000.00 | 10,190.00 | 10,000.00 | 10,190.00 | 10,190.00 | - | 13 |
| Jun 24, 2025 | 10,150.00 | 10,200.00 | 9,800.00 | 10,190.00 | 10,190.00 | 0.39% | 303 |
| Jun 23, 2025 | 10,000.00 | 10,200.00 | 9,700.00 | 10,150.00 | 10,150.00 | 1.50% | 128 |
| Jun 20, 2025 | 10,000.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | -0.99% | 210 |
| Jun 19, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.10% | 24 |
| Jun 18, 2025 | 10,000.00 | 10,090.00 | 10,000.00 | 10,090.00 | 10,090.00 | -1.08% | 105 |
| Jun 17, 2025 | 10,010.00 | 10,210.00 | 9,700.00 | 10,200.00 | 10,200.00 | 0.59% | 425 |
| Jun 16, 2025 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | - | 1 |
| Jun 13, 2025 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | -1.27% | - |
| Jun 12, 2025 | 10,050.00 | 10,270.00 | 10,000.00 | 10,270.00 | 10,270.00 | -0.10% | 372 |
| Jun 11, 2025 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | - | 8 |
| Jun 10, 2025 | 10,120.00 | 10,900.00 | 10,050.00 | 10,280.00 | 10,280.00 | 1.58% | 144 |
| Jun 9, 2025 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | -2.13% | - |
| Jun 5, 2025 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | -0.10% | - |
| Jun 4, 2025 | 10,380.00 | 10,380.00 | 10,050.00 | 10,350.00 | 10,350.00 | -0.29% | 151 |
| Jun 2, 2025 | 10,500.00 | 10,500.00 | 10,150.00 | 10,380.00 | 10,380.00 | -5.64% | 223 |
| May 30, 2025 | 10,100.00 | 11,000.00 | 10,020.00 | 11,000.00 | 11,000.00 | 7.11% | 290 |
| May 29, 2025 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | -0.29% | 1 |
| May 28, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | - | 184 |
| May 27, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.87% | 2 |
| May 26, 2025 | 10,100.00 | 10,390.00 | 10,000.00 | 10,390.00 | 10,390.00 | -0.95% | 241 |
| May 23, 2025 | 11,490.00 | 11,490.00 | 10,100.00 | 10,490.00 | 10,490.00 | -2.33% | 231 |
| May 22, 2025 | 11,000.00 | 11,000.00 | 10,740.00 | 10,740.00 | 10,740.00 | -4.87% | 2 |