AIOBIO Co., Ltd. (XKON:447690)
South Korea · Delayed Price · Currency is KRW 2,470.00
-200.00 (-7.49%)
At close: Jul 31, 2026
AIOBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 2,565.00 | 2,565.00 | 2,395.00 | 2,395.00 | 2,395.00 | -6.26% | 22 |
| Jul 20, 2026 | 2,690.00 | 2,690.00 | 2,285.00 | 2,555.00 | 2,555.00 | -4.84% | 121 |
| Jul 16, 2026 | 2,685.00 | 2,685.00 | 2,685.00 | 2,685.00 | 2,685.00 | 8.48% | 2 |
| Jul 15, 2026 | 2,620.00 | 2,630.00 | 2,240.00 | 2,475.00 | 2,475.00 | -6.07% | 244 |
| Jul 14, 2026 | 2,685.00 | 2,685.00 | 2,290.00 | 2,635.00 | 2,635.00 | -1.86% | 142 |
| Jul 13, 2026 | 2,685.00 | 2,685.00 | 2,685.00 | 2,685.00 | 2,685.00 | 7.62% | 2 |
| Jul 10, 2026 | 2,685.00 | 2,685.00 | 2,165.00 | 2,495.00 | 2,495.00 | -1.96% | 103 |
| Jul 9, 2026 | 2,685.00 | 2,685.00 | 2,545.00 | 2,545.00 | 2,545.00 | -0.20% | 2 |
| Jul 8, 2026 | 2,690.00 | 2,690.00 | 2,550.00 | 2,550.00 | 2,550.00 | -0.39% | 9 |
| Jul 7, 2026 | 2,685.00 | 2,685.00 | 2,170.00 | 2,560.00 | 2,560.00 | 0.39% | 43 |
| Jul 6, 2026 | 2,690.00 | 2,690.00 | 2,270.00 | 2,550.00 | 2,550.00 | -4.14% | 203 |
| Jul 3, 2026 | 2,685.00 | 2,685.00 | 2,285.00 | 2,660.00 | 2,660.00 | -0.93% | 53 |
| Jul 2, 2026 | 2,690.00 | 2,690.00 | 2,300.00 | 2,685.00 | 2,685.00 | -0.37% | 34 |
| Jul 1, 2026 | 2,870.00 | 2,870.00 | 2,445.00 | 2,695.00 | 2,695.00 | -6.26% | 76 |
| Jun 30, 2026 | 2,885.00 | 2,885.00 | 2,875.00 | 2,875.00 | 2,875.00 | 0.70% | 18 |
| Jun 29, 2026 | 2,875.00 | 2,875.00 | 2,450.00 | 2,855.00 | 2,855.00 | -0.87% | 36 |
| Jun 26, 2026 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 4.54% | 1 |
| Jun 25, 2026 | 2,885.00 | 2,955.00 | 2,755.00 | 2,755.00 | 2,755.00 | -4.51% | 31 |
| Jun 24, 2026 | 2,945.00 | 2,945.00 | 2,885.00 | 2,885.00 | 2,885.00 | -2.04% | 3 |
| Jun 23, 2026 | 2,945.00 | 2,945.00 | 2,945.00 | 2,945.00 | 2,945.00 | -0.34% | 1 |
| Jun 22, 2026 | 3,080.00 | 3,080.00 | 2,285.00 | 2,955.00 | 2,955.00 | 10.06% | 5 |
| Jun 19, 2026 | 2,685.00 | 2,685.00 | 2,685.00 | 2,685.00 | 2,685.00 | - | 1 |
| Jun 18, 2026 | 2,690.00 | 2,690.00 | 2,235.00 | 2,685.00 | 2,685.00 | 2.29% | 132 |
| Jun 17, 2026 | 2,695.00 | 2,695.00 | 2,140.00 | 2,625.00 | 2,625.00 | 5.21% | 9 |
| Jun 16, 2026 | 2,695.00 | 2,695.00 | 2,180.00 | 2,495.00 | 2,495.00 | -2.16% | 137 |
| Jun 15, 2026 | 2,695.00 | 2,695.00 | 2,180.00 | 2,550.00 | 2,550.00 | 0.39% | 43 |
| Jun 12, 2026 | 2,685.00 | 2,685.00 | 2,540.00 | 2,540.00 | 2,540.00 | 8.55% | 13 |
| Jun 11, 2026 | 2,345.00 | 2,345.00 | 2,340.00 | 2,340.00 | 2,340.00 | -0.21% | 107 |
| Jun 10, 2026 | 2,465.00 | 2,465.00 | 2,340.00 | 2,345.00 | 2,345.00 | 9.07% | 83 |
| Jun 9, 2026 | 2,555.00 | 2,555.00 | 1,939.00 | 2,150.00 | 2,150.00 | -4.02% | 579 |
| Jun 8, 2026 | 2,615.00 | 2,615.00 | 2,240.00 | 2,240.00 | 2,240.00 | -1.75% | 130 |
| Jun 5, 2026 | 2,640.00 | 2,640.00 | 2,000.00 | 2,280.00 | 2,280.00 | -0.87% | 869 |
| Jun 4, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | -1.92% | 1,326 |
| Jun 2, 2026 | 2,645.00 | 2,645.00 | 2,345.00 | 2,345.00 | 2,345.00 | 1.96% | 336 |
| Jun 1, 2026 | 2,690.00 | 2,690.00 | 2,200.00 | 2,300.00 | 2,300.00 | -2.13% | 3,971 |
| May 29, 2026 | 2,975.00 | 2,975.00 | 2,295.00 | 2,350.00 | 2,350.00 | -9.62% | 3,734 |
| May 28, 2026 | 2,975.00 | 2,975.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 2 |
| May 27, 2026 | 2,990.00 | 2,990.00 | 2,545.00 | 2,600.00 | 2,600.00 | -13.04% | 5,015 |
| May 26, 2026 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 1.36% | 1 |
| May 22, 2026 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 14.56% | 1 |
| May 21, 2026 | 2,470.00 | 2,815.00 | 2,470.00 | 2,575.00 | 2,575.00 | 5.10% | 604 |
| May 20, 2026 | 2,640.00 | 2,640.00 | 2,395.00 | 2,450.00 | 2,450.00 | -4.48% | 2,418 |