Skip to main content
logo
AIOBIO Co., Ltd. (XKON:447690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,435.00
-225.00 (-6.15%)
Last updated: Sep 11, 2025, 11:15 AM KST

AIOBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20253,400.003,895.003,400.003,500.003,500.002.79%508
Sep 12, 20253,890.003,890.003,345.003,405.003,405.00-0.29%447
Sep 11, 20253,640.003,640.003,150.003,415.003,415.00-6.69%1,069
Sep 10, 20253,820.003,820.003,065.003,660.003,660.009.91%425
Sep 9, 20253,785.003,785.003,300.003,330.003,330.00-12.25%1,207
Sep 8, 20253,885.003,885.003,115.003,795.003,795.007.05%883
Sep 5, 20253,880.003,880.003,075.003,545.003,545.004.42%838
Sep 4, 20254,490.004,490.003,385.003,395.003,395.00-14.59%228
Sep 3, 20254,500.004,500.003,375.003,975.003,975.000.25%808
Sep 2, 20254,495.004,495.003,825.003,965.003,965.00-11.79%69
Sep 1, 20254,795.004,795.004,065.004,495.004,495.00-5.96%229
Aug 29, 20254,780.004,780.004,780.004,780.004,780.006.22%1
Aug 28, 20254,575.004,575.004,500.004,500.004,500.00-1.75%5
Aug 27, 20254,790.004,790.004,055.004,580.004,580.00-3.98%71
Aug 26, 20254,780.004,780.004,770.004,770.004,770.00-0.52%88
Aug 25, 20254,795.004,795.004,795.004,795.004,795.0012.82%1
Aug 22, 20254,250.004,250.004,245.004,250.004,250.000.12%151
Aug 21, 20254,245.004,245.004,245.004,245.004,245.000.12%1
Aug 20, 20254,240.004,240.004,240.004,240.004,240.00-0.12%1
Aug 19, 20254,245.004,245.004,245.004,245.004,245.001.07%1
Aug 18, 20254,240.004,240.004,200.004,200.004,200.00-0.59%3
Aug 14, 20254,245.004,245.004,225.004,225.004,225.00-0.59%51
Aug 13, 20254,250.004,250.004,250.004,250.004,250.000.95%1
Aug 12, 20254,250.004,250.004,210.004,210.004,210.00-0.59%8
Aug 11, 20254,235.004,235.004,235.004,235.004,235.000.83%1
Aug 8, 20254,240.004,240.004,200.004,200.004,200.00-1.06%2
Aug 7, 20254,245.004,245.004,245.004,245.004,245.000.12%1
Aug 6, 20254,240.004,240.004,240.004,240.004,240.00-0.24%1
Aug 5, 20254,250.004,250.004,250.004,250.004,250.002.41%1
Aug 4, 20254,190.004,190.004,150.004,150.004,150.00-12
Aug 1, 20254,250.004,250.003,580.004,150.004,150.00-1.43%1,198
Jul 31, 20254,250.004,250.003,600.004,210.004,210.002.81%1,114
Jul 30, 20254,125.004,125.004,095.004,095.004,095.00-0.97%78
Jul 29, 20254,195.004,195.003,500.004,135.004,135.006.99%119
Jul 28, 20253,865.003,865.003,865.003,865.003,865.00-1
Jul 25, 20253,925.003,925.003,865.003,865.003,865.00-2.03%42
Jul 24, 20254,100.004,100.003,060.003,945.003,945.0010.20%107
Jul 23, 20254,200.004,200.003,580.003,580.003,580.00-14.86%202
Jul 22, 20254,250.004,250.004,205.004,205.004,205.00-2.10%2
Jul 18, 20254,295.004,295.004,295.004,295.004,295.0014.53%1
Jul 17, 20253,750.003,750.003,750.003,750.003,750.0014.68%1
Jul 16, 20254,180.004,180.003,270.003,270.003,270.00-10.41%21
Jul 15, 20254,200.004,200.003,590.003,650.003,650.00-13.51%2,768
Jul 14, 20254,265.004,265.003,635.004,220.004,220.00-1.17%862
Jul 11, 20254,295.004,295.004,270.004,270.004,270.00-0.70%13
Jul 10, 20254,300.004,300.004,300.004,300.004,300.0013.76%1
Jul 9, 20254,595.004,595.003,780.003,780.003,780.00-14.86%102
Jul 8, 20254,450.004,450.003,790.004,440.004,440.00-0.22%71
Jul 7, 20254,690.004,690.003,800.004,450.004,450.008.27%28
Jul 4, 20253,910.004,740.003,910.004,110.004,110.00-10.55%1,128