AIOBIO Co., Ltd. (XKON:447690)
South Korea · Delayed Price · Currency is KRW 2,010.00
-55.00 (-2.66%)
At close: Oct 2, 2026
AIOBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,355.00 | 2,355.00 | 1,830.00 | 2,010.00 | 2,010.00 | -2.66% | 25 |
| Oct 1, 2026 | 2,500.00 | 2,500.00 | 1,985.00 | 2,065.00 | 2,065.00 | -5.28% | 1,573 |
| Sep 30, 2026 | 2,590.00 | 2,590.00 | 1,999.00 | 2,180.00 | 2,180.00 | -3.96% | 194 |
| Sep 29, 2026 | 2,030.00 | 2,325.00 | 1,991.00 | 2,270.00 | 2,270.00 | 11.82% | 8 |
| Sep 28, 2026 | 2,305.00 | 2,305.00 | 1,986.00 | 2,030.00 | 2,030.00 | 0.50% | 254 |
| Sep 23, 2026 | 2,575.00 | 2,575.00 | 1,990.00 | 2,020.00 | 2,020.00 | -10.02% | 303 |
| Sep 22, 2026 | 1,985.00 | 2,540.00 | 1,985.00 | 2,245.00 | 2,245.00 | 0.45% | 56 |
| Sep 21, 2026 | 2,555.00 | 2,555.00 | 1,990.00 | 2,235.00 | 2,235.00 | 0.45% | 5 |
| Sep 18, 2026 | 2,460.00 | 2,560.00 | 2,095.00 | 2,225.00 | 2,225.00 | -9.55% | 60 |
| Sep 17, 2026 | 2,580.00 | 2,580.00 | 2,120.00 | 2,460.00 | 2,460.00 | -1.20% | 8 |
| Sep 16, 2026 | 2,565.00 | 2,565.00 | 2,080.00 | 2,490.00 | 2,490.00 | 1.84% | 7 |
| Sep 15, 2026 | 2,465.00 | 2,465.00 | 2,445.00 | 2,445.00 | 2,445.00 | -0.81% | 6 |
| Sep 14, 2026 | 2,540.00 | 2,540.00 | 1,985.00 | 2,465.00 | 2,465.00 | 11.04% | 5 |
| Sep 11, 2026 | 2,275.00 | 2,275.00 | 1,986.00 | 2,220.00 | 2,220.00 | 11.56% | 6 |
| Sep 10, 2026 | 2,045.00 | 2,345.00 | 1,986.00 | 1,990.00 | 1,990.00 | -2.69% | 21 |
| Sep 9, 2026 | 2,340.00 | 2,340.00 | 1,989.00 | 2,045.00 | 2,045.00 | - | 22 |
| Sep 8, 2026 | 2,445.00 | 2,445.00 | 1,995.00 | 2,045.00 | 2,045.00 | -4.44% | 203 |
| Sep 7, 2026 | 2,570.00 | 2,570.00 | 2,040.00 | 2,140.00 | 2,140.00 | -10.65% | 659 |
| Sep 4, 2026 | 2,570.00 | 2,570.00 | 2,395.00 | 2,395.00 | 2,395.00 | -6.99% | 2 |
| Sep 3, 2026 | 2,575.00 | 2,575.00 | 2,575.00 | 2,575.00 | 2,575.00 | 5.10% | 1 |
| Sep 2, 2026 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | -0.20% | 1 |
| Sep 1, 2026 | 2,575.00 | 2,575.00 | 2,455.00 | 2,455.00 | 2,455.00 | -4.84% | 2 |
| Aug 31, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | - | 1 |
| Aug 28, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | -0.19% | 1 |
| Aug 27, 2026 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | - | 1 |
| Aug 26, 2026 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 0.78% | 1 |
| Aug 25, 2026 | 2,565.00 | 2,565.00 | 2,565.00 | 2,565.00 | 2,565.00 | 9.85% | 1 |
| Aug 24, 2026 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | - | 9 |
| Aug 21, 2026 | 2,585.00 | 2,585.00 | 2,105.00 | 2,335.00 | 2,335.00 | -5.66% | 186 |
| Aug 20, 2026 | 2,585.00 | 2,585.00 | 2,475.00 | 2,475.00 | 2,475.00 | -4.26% | 15 |
| Aug 19, 2026 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | -0.39% | 1 |
| Aug 18, 2026 | 2,615.00 | 2,615.00 | 2,080.00 | 2,595.00 | 2,595.00 | 6.57% | 163 |
| Aug 14, 2026 | 2,615.00 | 2,615.00 | 2,435.00 | 2,435.00 | 2,435.00 | -0.41% | 111 |
| Aug 13, 2026 | 2,615.00 | 2,615.00 | 2,445.00 | 2,445.00 | 2,445.00 | -6.32% | 5 |
| Aug 12, 2026 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 14.47% | 1 |
| Aug 11, 2026 | 2,660.00 | 2,670.00 | 2,280.00 | 2,280.00 | 2,280.00 | -14.29% | 1,414 |
| Aug 10, 2026 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2.50% | 1 |
| Aug 7, 2026 | 2,640.00 | 2,640.00 | 2,255.00 | 2,595.00 | 2,595.00 | -2.08% | 258 |
| Aug 6, 2026 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | -0.56% | 1 |
| Aug 5, 2026 | 2,665.00 | 2,665.00 | 2,665.00 | 2,665.00 | 2,665.00 | - | 1 |
| Aug 4, 2026 | 2,665.00 | 2,665.00 | 2,665.00 | 2,665.00 | 2,665.00 | 0.19% | 1 |
| Aug 3, 2026 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 7.69% | 1 |
| Jul 31, 2026 | 2,490.00 | 2,490.00 | 2,470.00 | 2,470.00 | 2,470.00 | -7.49% | 8 |
| Jul 30, 2026 | 2,675.00 | 2,675.00 | 2,270.00 | 2,670.00 | 2,670.00 | 0.19% | 6 |
| Jul 29, 2026 | 2,680.00 | 2,680.00 | 2,665.00 | 2,665.00 | 2,665.00 | 0.57% | 2 |
| Jul 28, 2026 | 2,685.00 | 2,685.00 | 2,275.00 | 2,650.00 | 2,650.00 | -0.93% | 84 |
| Jul 27, 2026 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 8.08% | 1 |
| Jul 24, 2026 | 2,495.00 | 2,495.00 | 2,475.00 | 2,475.00 | 2,475.00 | 13.79% | 4 |
| Jul 23, 2026 | 2,065.00 | 2,345.00 | 2,065.00 | 2,175.00 | 2,175.00 | 6.36% | 51 |
| Jul 22, 2026 | 2,440.00 | 2,440.00 | 2,045.00 | 2,045.00 | 2,045.00 | -14.61% | 615 |