KSE - Delayed Quote KRW
ORIENT BIO Inc. (002630.KS)
1,179.00
-109.00
(-8.46%)
At close: May 30 at 3:30:05 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 1,301.00 | 1,324.00 | 1,175.00 | 1,179.00 | 1,179.00 | 6,071,734 |
| May 29, 2025 | 1,243.00 | 1,346.00 | 1,236.00 | 1,288.00 | 1,288.00 | 9,090,079 |
| May 28, 2025 | 1,250.00 | 1,260.00 | 1,171.00 | 1,230.00 | 1,230.00 | 4,410,240 |
| May 27, 2025 | 1,280.00 | 1,320.00 | 1,173.00 | 1,230.00 | 1,230.00 | 6,500,229 |
| May 26, 2025 | 1,310.00 | 1,345.00 | 1,235.00 | 1,248.00 | 1,248.00 | 4,626,424 |
| May 23, 2025 | 1,404.00 | 1,544.00 | 1,352.00 | 1,352.00 | 1,352.00 | 8,517,077 |
| May 22, 2025 | 1,387.00 | 1,390.00 | 1,340.00 | 1,367.00 | 1,367.00 | 2,169,075 |
| May 21, 2025 | 1,410.00 | 1,445.00 | 1,362.00 | 1,399.00 | 1,399.00 | 2,802,246 |
| May 20, 2025 | 1,339.00 | 1,446.00 | 1,314.00 | 1,394.00 | 1,394.00 | 5,709,298 |
| May 19, 2025 | 1,469.00 | 1,470.00 | 1,315.00 | 1,339.00 | 1,339.00 | 4,505,807 |
| May 16, 2025 | 1,449.00 | 1,540.00 | 1,399.00 | 1,469.00 | 1,469.00 | 5,840,596 |
| May 15, 2025 | 1,565.00 | 1,565.00 | 1,430.00 | 1,449.00 | 1,449.00 | 5,408,881 |
| May 14, 2025 | 1,698.00 | 1,698.00 | 1,543.00 | 1,565.00 | 1,565.00 | 7,197,729 |
| May 13, 2025 | 1,780.00 | 1,786.00 | 1,667.00 | 1,670.00 | 1,670.00 | 6,825,675 |
| May 12, 2025 | 1,757.00 | 1,932.00 | 1,757.00 | 1,780.00 | 1,780.00 | 23,379,292 |
| May 9, 2025 | 1,820.00 | 1,880.00 | 1,702.00 | 1,734.00 | 1,734.00 | 12,952,933 |
| May 8, 2025 | 1,860.00 | 1,994.00 | 1,756.00 | 1,814.00 | 1,814.00 | 45,366,046 |
| May 7, 2025 | 1,443.00 | 1,790.00 | 1,424.00 | 1,790.00 | 1,790.00 | 37,479,187 |
| May 2, 2025 | 1,310.00 | 1,550.00 | 1,300.00 | 1,377.00 | 1,377.00 | 23,021,731 |
| Apr 30, 2025 | 1,425.00 | 1,690.00 | 1,425.00 | 1,645.00 | 1,645.00 | 44,309,020 |
| Apr 29, 2025 | 1,362.00 | 1,368.00 | 1,310.00 | 1,316.00 | 1,316.00 | 4,181,198 |
| Apr 28, 2025 | 1,557.00 | 1,563.00 | 1,350.00 | 1,360.00 | 1,360.00 | 5,211,351 |
| Apr 25, 2025 | 1,507.00 | 1,522.00 | 1,456.00 | 1,502.00 | 1,502.00 | 3,423,748 |
| Apr 24, 2025 | 1,519.00 | 1,565.00 | 1,500.00 | 1,506.00 | 1,506.00 | 2,941,741 |
| Apr 23, 2025 | 1,618.00 | 1,640.00 | 1,475.00 | 1,515.00 | 1,515.00 | 4,810,113 |
| Apr 22, 2025 | 1,674.00 | 1,689.00 | 1,580.00 | 1,592.00 | 1,592.00 | 5,310,557 |
| Apr 21, 2025 | 1,808.00 | 1,820.00 | 1,689.00 | 1,700.00 | 1,700.00 | 5,425,078 |
| Apr 18, 2025 | 1,700.00 | 1,891.00 | 1,630.00 | 1,722.00 | 1,722.00 | 20,383,021 |
| Apr 17, 2025 | 1,800.00 | 1,839.00 | 1,672.00 | 1,704.00 | 1,704.00 | 6,312,139 |
| Apr 16, 2025 | 1,910.00 | 1,930.00 | 1,782.00 | 1,786.00 | 1,786.00 | 6,545,358 |
| Apr 15, 2025 | 1,866.00 | 2,055.00 | 1,835.00 | 1,922.00 | 1,922.00 | 13,383,111 |
| Apr 14, 2025 | 1,889.00 | 1,951.00 | 1,794.00 | 1,866.00 | 1,866.00 | 9,992,720 |
| Apr 11, 2025 | 2,105.00 | 2,125.00 | 1,910.00 | 1,921.00 | 1,921.00 | 11,963,856 |
| Apr 10, 2025 | 2,145.00 | 2,175.00 | 1,990.00 | 2,070.00 | 2,070.00 | 16,713,560 |
| Apr 9, 2025 | 1,957.00 | 2,330.00 | 1,914.00 | 2,130.00 | 2,130.00 | 47,317,568 |
| Apr 8, 2025 | 1,939.00 | 1,960.00 | 1,843.00 | 1,957.00 | 1,957.00 | 11,434,670 |
| Apr 7, 2025 | 1,863.00 | 1,974.00 | 1,806.00 | 1,912.00 | 1,912.00 | 21,326,392 |
| Apr 4, 2025 | 2,125.00 | 2,500.00 | 1,415.00 | 1,862.00 | 1,862.00 | 86,494,017 |
| Apr 3, 2025 | 2,220.00 | 2,410.00 | 1,890.00 | 2,015.00 | 2,015.00 | 49,011,899 |
| Apr 2, 2025 | 2,180.00 | 2,560.00 | 1,970.00 | 2,175.00 | 2,175.00 | 98,372,119 |
| Apr 1, 2025 | 1,584.00 | 2,055.00 | 1,505.00 | 2,055.00 | 2,055.00 | 36,584,761 |
| Mar 31, 2025 | 1,561.00 | 1,699.00 | 1,480.00 | 1,584.00 | 1,584.00 | 18,471,280 |
| Mar 28, 2025 | 1,860.00 | 1,929.00 | 1,620.00 | 1,665.00 | 1,665.00 | 20,993,933 |
| Mar 27, 2025 | 1,810.00 | 1,999.00 | 1,800.00 | 1,855.00 | 1,855.00 | 44,246,371 |
| Mar 26, 2025 | 1,228.00 | 1,575.00 | 1,200.00 | 1,575.00 | 1,575.00 | 26,592,591 |
| Mar 25, 2025 | 1,337.00 | 1,339.00 | 1,205.00 | 1,212.00 | 1,212.00 | 5,590,808 |
| Mar 24, 2025 | 1,340.00 | 1,400.00 | 1,272.00 | 1,370.00 | 1,370.00 | 8,233,358 |
| Mar 21, 2025 | 1,415.00 | 1,477.00 | 1,357.00 | 1,380.00 | 1,380.00 | 7,198,871 |
| Mar 20, 2025 | 1,561.00 | 1,599.00 | 1,500.00 | 1,538.00 | 1,538.00 | 6,814,713 |
| Mar 19, 2025 | 1,831.00 | 1,850.00 | 1,634.00 | 1,636.00 | 1,636.00 | 13,962,787 |
| Mar 18, 2025 | 1,643.00 | 1,917.00 | 1,643.00 | 1,831.00 | 1,831.00 | 47,084,234 |
| Mar 17, 2025 | 1,485.00 | 1,739.00 | 1,450.00 | 1,633.00 | 1,633.00 | 22,038,118 |
| Mar 14, 2025 | 1,425.00 | 1,536.00 | 1,393.00 | 1,506.00 | 1,506.00 | 4,806,653 |
| Mar 13, 2025 | 1,369.00 | 1,492.00 | 1,359.00 | 1,436.00 | 1,436.00 | 5,189,952 |
| Mar 12, 2025 | 1,410.00 | 1,429.00 | 1,362.00 | 1,369.00 | 1,369.00 | 2,980,635 |
| Mar 11, 2025 | 1,498.00 | 1,519.00 | 1,380.00 | 1,407.00 | 1,407.00 | 4,365,650 |
| Mar 10, 2025 | 1,414.00 | 1,528.00 | 1,413.00 | 1,510.00 | 1,510.00 | 4,836,006 |
| Mar 7, 2025 | 1,717.00 | 1,750.00 | 1,430.00 | 1,526.00 | 1,526.00 | 13,640,918 |
| Mar 6, 2025 | 1,688.00 | 1,769.00 | 1,673.00 | 1,732.00 | 1,732.00 | 7,699,170 |
| Mar 5, 2025 | 1,658.00 | 1,734.00 | 1,640.00 | 1,701.00 | 1,701.00 | 5,524,773 |
| Mar 4, 2025 | 1,690.00 | 1,720.00 | 1,656.00 | 1,674.00 | 1,674.00 | 3,195,542 |
| Feb 28, 2025 | 1,662.00 | 1,750.00 | 1,630.00 | 1,689.00 | 1,689.00 | 8,302,114 |
| Feb 27, 2025 | 1,616.00 | 1,715.00 | 1,611.00 | 1,667.00 | 1,667.00 | 4,722,845 |
| Feb 26, 2025 | 1,767.00 | 1,797.00 | 1,657.00 | 1,668.00 | 1,668.00 | 7,216,108 |
| Feb 25, 2025 | 1,815.00 | 1,815.00 | 1,700.00 | 1,710.00 | 1,710.00 | 9,688,759 |
| Feb 24, 2025 | 1,679.00 | 1,969.00 | 1,678.00 | 1,753.00 | 1,753.00 | 27,766,116 |
| Feb 21, 2025 | 1,665.00 | 1,818.00 | 1,634.00 | 1,687.00 | 1,687.00 | 28,228,461 |
| Feb 20, 2025 | 1,619.00 | 1,718.00 | 1,580.00 | 1,620.00 | 1,620.00 | 15,251,732 |
| Feb 19, 2025 | 1,461.00 | 1,642.00 | 1,427.00 | 1,617.00 | 1,617.00 | 11,252,961 |
| Feb 18, 2025 | 1,433.00 | 1,500.00 | 1,416.00 | 1,464.00 | 1,464.00 | 4,710,415 |
| Feb 17, 2025 | 1,518.00 | 1,520.00 | 1,431.00 | 1,433.00 | 1,433.00 | 4,776,088 |
| Feb 14, 2025 | 1,522.00 | 1,553.00 | 1,481.00 | 1,518.00 | 1,518.00 | 11,751,117 |
| Feb 13, 2025 | 1,357.00 | 1,613.00 | 1,337.00 | 1,522.00 | 1,522.00 | 30,955,109 |
| Feb 12, 2025 | 1,399.00 | 1,431.00 | 1,352.00 | 1,355.00 | 1,355.00 | 4,085,442 |
| Feb 11, 2025 | 1,380.00 | 1,477.00 | 1,328.00 | 1,408.00 | 1,408.00 | 9,929,241 |
| Feb 10, 2025 | 1,345.00 | 1,443.00 | 1,318.00 | 1,362.00 | 1,362.00 | 4,858,919 |
| Feb 7, 2025 | 1,410.00 | 1,411.00 | 1,347.00 | 1,362.00 | 1,362.00 | 3,390,203 |
| Feb 6, 2025 | 1,472.00 | 1,520.00 | 1,410.00 | 1,425.00 | 1,425.00 | 4,527,320 |
| Feb 5, 2025 | 1,528.00 | 1,534.00 | 1,435.00 | 1,451.00 | 1,451.00 | 5,171,496 |
| Feb 4, 2025 | 1,513.00 | 1,582.00 | 1,495.00 | 1,536.00 | 1,536.00 | 7,677,899 |
| Feb 3, 2025 | 1,469.00 | 1,663.00 | 1,400.00 | 1,513.00 | 1,513.00 | 24,959,349 |
| Jan 31, 2025 | 1,468.00 | 1,590.00 | 1,460.00 | 1,487.00 | 1,487.00 | 12,203,012 |
| Jan 24, 2025 | 1,335.00 | 1,603.00 | 1,273.00 | 1,455.00 | 1,455.00 | 64,339,627 |
| Jan 23, 2025 | 1,324.00 | 1,370.00 | 1,265.00 | 1,272.00 | 1,272.00 | 7,498,516 |
| Jan 22, 2025 | 1,343.00 | 1,419.00 | 1,335.00 | 1,343.00 | 1,343.00 | 7,848,687 |
| Jan 21, 2025 | 1,373.00 | 1,449.00 | 1,232.00 | 1,387.00 | 1,387.00 | 20,773,592 |
| Jan 20, 2025 | 1,376.00 | 1,495.00 | 1,328.00 | 1,329.00 | 1,329.00 | 13,305,047 |
| Jan 17, 2025 | 1,462.00 | 1,497.00 | 1,317.00 | 1,330.00 | 1,330.00 | 11,361,164 |
| Jan 16, 2025 | 1,570.00 | 1,621.00 | 1,333.00 | 1,452.00 | 1,452.00 | 17,990,324 |
| Jan 15, 2025 | 1,954.00 | 2,055.00 | 1,505.00 | 1,577.00 | 1,577.00 | 30,947,115 |
| Jan 14, 2025 | 1,775.00 | 1,814.00 | 1,625.00 | 1,782.00 | 1,782.00 | 9,191,630 |
| Jan 13, 2025 | 1,820.00 | 1,820.00 | 1,722.00 | 1,775.00 | 1,775.00 | 4,723,022 |
| Jan 10, 2025 | 1,880.00 | 1,909.00 | 1,771.00 | 1,851.00 | 1,851.00 | 9,682,421 |
| Jan 9, 2025 | 1,830.00 | 1,890.00 | 1,775.00 | 1,857.00 | 1,857.00 | 7,422,013 |
| Jan 8, 2025 | 1,878.00 | 1,948.00 | 1,815.00 | 1,868.00 | 1,868.00 | 13,626,583 |
| Jan 7, 2025 | 1,731.00 | 1,900.00 | 1,695.00 | 1,803.00 | 1,803.00 | 16,733,585 |
| Jan 6, 2025 | 1,710.00 | 1,902.00 | 1,706.00 | 1,761.00 | 1,761.00 | 20,583,857 |
| Jan 3, 2025 | 1,665.00 | 2,025.00 | 1,567.00 | 1,795.00 | 1,795.00 | 66,692,558 |
| Jan 2, 2025 | 1,802.00 | 1,864.00 | 1,667.00 | 1,736.00 | 1,736.00 | 56,046,549 |
| Dec 30, 2024 | 1,213.00 | 1,547.00 | 1,211.00 | 1,547.00 | 1,547.00 | 45,467,640 |
| Dec 27, 2024 | 1,250.00 | 1,267.00 | 1,125.00 | 1,190.00 | 1,190.00 | 4,307,457 |
| Dec 26, 2024 | 1,219.00 | 1,350.00 | 1,195.00 | 1,228.00 | 1,228.00 | 8,035,339 |
| Dec 24, 2024 | 1,200.00 | 1,319.00 | 1,187.00 | 1,227.00 | 1,227.00 | 11,551,328 |
| Dec 23, 2024 | 1,359.00 | 1,390.00 | 1,160.00 | 1,267.00 | 1,267.00 | 35,050,654 |
| Dec 20, 2024 | 1,003.00 | 1,236.00 | 956.00 | 1,236.00 | 1,236.00 | 20,214,947 |
| Dec 19, 2024 | 1,110.00 | 1,110.00 | 950.00 | 951.00 | 951.00 | 6,775,011 |
| Dec 18, 2024 | 1,111.00 | 1,240.00 | 1,110.00 | 1,133.00 | 1,133.00 | 6,849,126 |
| Dec 17, 2024 | 1,112.00 | 1,335.00 | 933.00 | 1,178.00 | 1,178.00 | 31,037,749 |
| Dec 16, 2024 | 1,294.00 | 1,294.00 | 1,080.00 | 1,160.00 | 1,160.00 | 4,186,250 |
| Dec 13, 2024 | 1,194.00 | 1,422.00 | 1,030.00 | 1,422.00 | 1,422.00 | 6,981,336 |
| Dec 12, 2024 | 1,400.00 | 1,400.00 | 1,140.00 | 1,140.00 | 1,140.00 | 6,677,755 |
| Dec 11, 2024 | 1,510.00 | 1,510.00 | 1,230.00 | 1,476.00 | 1,476.00 | 7,594,885 |
| Dec 10, 2024 | 1,020.00 | 1,162.00 | 1,020.00 | 1,162.00 | 1,162.00 | 3,795,527 |
| Dec 9, 2024 | 650.00 | 894.00 | 650.00 | 894.00 | 894.00 | 6,224,871 |
| Dec 6, 2024 | 601.00 | 778.00 | 542.00 | 688.00 | 688.00 | 35,081,444 |
| Dec 5, 2024 | 625.00 | 760.00 | 601.00 | 630.00 | 630.00 | 26,195,740 |
| Dec 4, 2024 | 590.00 | 601.00 | 550.00 | 601.00 | 601.00 | 8,876,252 |
| Dec 3, 2024 | 472.00 | 472.00 | 449.00 | 463.00 | 463.00 | 77,337 |
| Dec 2, 2024 | 471.00 | 476.00 | 456.00 | 472.00 | 472.00 | 143,463 |
| Nov 29, 2024 | 480.00 | 483.00 | 467.00 | 476.00 | 476.00 | 62,720 |
| Nov 28, 2024 | 480.00 | 485.00 | 472.00 | 480.00 | 480.00 | 42,884 |
| Nov 27, 2024 | 481.00 | 483.00 | 475.00 | 480.00 | 480.00 | 82,392 |
| Nov 26, 2024 | 467.00 | 488.00 | 450.00 | 486.00 | 486.00 | 628,029 |
| Nov 25, 2024 | 442.00 | 524.00 | 439.00 | 476.00 | 476.00 | 1,189,233 |
| Nov 22, 2024 | 436.00 | 444.00 | 431.00 | 440.00 | 440.00 | 45,540 |
| Nov 21, 2024 | 447.00 | 452.00 | 440.00 | 440.00 | 440.00 | 135,362 |
| Nov 20, 2024 | 458.00 | 463.00 | 447.00 | 452.00 | 452.00 | 79,712 |
| Nov 19, 2024 | 464.00 | 475.00 | 450.00 | 464.00 | 464.00 | 103,635 |
| Nov 18, 2024 | 420.00 | 476.00 | 414.00 | 465.00 | 465.00 | 745,601 |
| Nov 15, 2024 | 454.00 | 460.00 | 408.00 | 420.00 | 420.00 | 337,980 |
| Nov 14, 2024 | 452.00 | 455.00 | 444.00 | 454.00 | 454.00 | 62,953 |
| Nov 13, 2024 | 445.00 | 455.00 | 442.00 | 452.00 | 452.00 | 145,354 |
| Nov 12, 2024 | 456.00 | 456.00 | 441.00 | 445.00 | 445.00 | 216,356 |
| Nov 11, 2024 | 462.00 | 466.00 | 450.00 | 455.00 | 455.00 | 129,564 |
| Nov 8, 2024 | 468.00 | 468.00 | 462.00 | 462.00 | 462.00 | 63,147 |
| Nov 7, 2024 | 464.00 | 465.00 | 452.00 | 462.00 | 462.00 | 59,877 |
| Nov 6, 2024 | 465.00 | 465.00 | 452.00 | 464.00 | 464.00 | 77,237 |
| Nov 5, 2024 | 462.00 | 464.00 | 460.00 | 464.00 | 464.00 | 56,583 |
| Nov 4, 2024 | 455.00 | 461.00 | 451.00 | 457.00 | 457.00 | 98,863 |
| Nov 1, 2024 | 463.00 | 468.00 | 451.00 | 451.00 | 451.00 | 108,330 |
| Oct 31, 2024 | 460.00 | 472.00 | 453.00 | 463.00 | 463.00 | 201,451 |
| Oct 30, 2024 | 447.00 | 456.00 | 447.00 | 453.00 | 453.00 | 75,331 |
| Oct 29, 2024 | 446.00 | 453.00 | 444.00 | 447.00 | 447.00 | 54,294 |
| Oct 28, 2024 | 450.00 | 451.00 | 446.00 | 449.00 | 449.00 | 83,522 |
| Oct 25, 2024 | 454.00 | 455.00 | 446.00 | 450.00 | 450.00 | 52,480 |
| Oct 24, 2024 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | 33,718 |
| Oct 23, 2024 | 458.00 | 463.00 | 450.00 | 454.00 | 454.00 | 87,032 |
| Oct 22, 2024 | 463.00 | 463.00 | 452.00 | 460.00 | 460.00 | 84,162 |
| Oct 21, 2024 | 456.00 | 468.00 | 451.00 | 461.00 | 461.00 | 67,198 |
| Oct 18, 2024 | 454.00 | 460.00 | 452.00 | 458.00 | 458.00 | 86,748 |
| Oct 17, 2024 | 460.00 | 461.00 | 452.00 | 459.00 | 459.00 | 45,278 |
| Oct 16, 2024 | 461.00 | 461.00 | 456.00 | 460.00 | 460.00 | 32,952 |
| Oct 15, 2024 | 460.00 | 463.00 | 455.00 | 461.00 | 461.00 | 125,612 |
| Oct 14, 2024 | 459.00 | 465.00 | 457.00 | 460.00 | 460.00 | 82,935 |
| Oct 11, 2024 | 459.00 | 463.00 | 452.00 | 459.00 | 459.00 | 44,830 |
| Oct 10, 2024 | 460.00 | 463.00 | 450.00 | 459.00 | 459.00 | 98,127 |
| Oct 8, 2024 | 457.00 | 462.00 | 449.00 | 460.00 | 460.00 | 91,547 |
| Oct 7, 2024 | 451.00 | 463.00 | 450.00 | 457.00 | 457.00 | 95,960 |
| Oct 4, 2024 | 458.00 | 465.00 | 451.00 | 451.00 | 451.00 | 60,043 |
| Oct 2, 2024 | 463.00 | 464.00 | 458.00 | 458.00 | 458.00 | 52,247 |
| Sep 30, 2024 | 472.00 | 472.00 | 462.00 | 463.00 | 463.00 | 58,582 |
| Sep 27, 2024 | 473.00 | 478.00 | 464.00 | 473.00 | 473.00 | 43,038 |
| Sep 26, 2024 | 469.00 | 474.00 | 468.00 | 473.00 | 473.00 | 58,972 |
| Sep 25, 2024 | 466.00 | 472.00 | 464.00 | 468.00 | 468.00 | 50,101 |
| Sep 24, 2024 | 467.00 | 475.00 | 461.00 | 463.00 | 463.00 | 59,764 |
| Sep 23, 2024 | 468.00 | 469.00 | 462.00 | 464.00 | 464.00 | 34,199 |
| Sep 20, 2024 | 473.00 | 473.00 | 462.00 | 465.00 | 465.00 | 61,859 |
| Sep 19, 2024 | 469.00 | 476.00 | 459.00 | 470.00 | 470.00 | 50,126 |
| Sep 13, 2024 | 464.00 | 470.00 | 461.00 | 469.00 | 469.00 | 18,485 |
| Sep 12, 2024 | 460.00 | 474.00 | 458.00 | 469.00 | 469.00 | 32,761 |
| Sep 11, 2024 | 472.00 | 472.00 | 461.00 | 461.00 | 461.00 | 61,222 |
| Sep 10, 2024 | 464.00 | 470.00 | 458.00 | 470.00 | 470.00 | 47,069 |
| Sep 9, 2024 | 444.00 | 467.00 | 444.00 | 467.00 | 467.00 | 131,665 |
| Sep 6, 2024 | 470.00 | 472.00 | 459.00 | 463.00 | 463.00 | 75,429 |
| Sep 5, 2024 | 472.00 | 477.00 | 460.00 | 466.00 | 466.00 | 73,849 |
| Sep 4, 2024 | 480.00 | 482.00 | 465.00 | 472.00 | 472.00 | 131,829 |
| Sep 3, 2024 | 484.00 | 484.00 | 479.00 | 483.00 | 483.00 | 23,940 |
| Sep 2, 2024 | 484.00 | 484.00 | 470.00 | 480.00 | 480.00 | 94,290 |
| Aug 30, 2024 | 484.00 | 494.00 | 481.00 | 484.00 | 484.00 | 91,912 |
| Aug 29, 2024 | 493.00 | 493.00 | 484.00 | 484.00 | 484.00 | 61,886 |
| Aug 28, 2024 | 492.00 | 493.00 | 486.00 | 491.00 | 491.00 | 64,204 |
| Aug 27, 2024 | 497.00 | 497.00 | 489.00 | 492.00 | 492.00 | 73,219 |
| Aug 26, 2024 | 499.00 | 503.00 | 495.00 | 499.00 | 499.00 | 27,498 |
| Aug 23, 2024 | 494.00 | 500.00 | 492.00 | 499.00 | 499.00 | 42,946 |
| Aug 22, 2024 | 497.00 | 504.00 | 494.00 | 494.00 | 494.00 | 108,731 |
| Aug 21, 2024 | 504.00 | 504.00 | 495.00 | 496.00 | 496.00 | 92,596 |
| Aug 20, 2024 | 510.00 | 511.00 | 501.00 | 504.00 | 504.00 | 78,803 |
| Aug 19, 2024 | 509.00 | 510.00 | 501.00 | 509.00 | 509.00 | 152,743 |
| Aug 16, 2024 | 508.00 | 510.00 | 502.00 | 507.00 | 507.00 | 104,413 |
| Aug 14, 2024 | 513.00 | 514.00 | 500.00 | 508.00 | 508.00 | 127,015 |
| Aug 13, 2024 | 505.00 | 516.00 | 505.00 | 510.00 | 510.00 | 78,803 |
| Aug 12, 2024 | 508.00 | 519.00 | 505.00 | 512.00 | 512.00 | 86,722 |
| Aug 9, 2024 | 492.00 | 505.00 | 492.00 | 505.00 | 505.00 | 137,042 |
| Aug 8, 2024 | 490.00 | 499.00 | 485.00 | 492.00 | 492.00 | 92,823 |
| Aug 7, 2024 | 488.00 | 500.00 | 483.00 | 493.00 | 493.00 | 113,231 |
| Aug 6, 2024 | 471.00 | 505.00 | 471.00 | 488.00 | 488.00 | 155,149 |
| Aug 5, 2024 | 505.00 | 505.00 | 476.00 | 476.00 | 476.00 | 351,476 |
| Aug 2, 2024 | 514.00 | 521.00 | 507.00 | 509.00 | 509.00 | 163,362 |
| Aug 1, 2024 | 520.00 | 524.00 | 518.00 | 519.00 | 519.00 | 63,156 |
| Jul 31, 2024 | 510.00 | 527.00 | 510.00 | 524.00 | 524.00 | 61,624 |
| Jul 30, 2024 | 525.00 | 527.00 | 516.00 | 526.00 | 526.00 | 69,125 |
| Jul 29, 2024 | 518.00 | 524.00 | 518.00 | 523.00 | 523.00 | 44,826 |
| Jul 26, 2024 | 513.00 | 519.00 | 512.00 | 518.00 | 518.00 | 79,370 |
| Jul 25, 2024 | 513.00 | 519.00 | 510.00 | 513.00 | 513.00 | 67,852 |
| Jul 24, 2024 | 500.00 | 515.00 | 500.00 | 514.00 | 514.00 | 113,057 |
| Jul 23, 2024 | 515.00 | 518.00 | 510.00 | 510.00 | 510.00 | 73,625 |
| Jul 22, 2024 | 511.00 | 516.00 | 505.00 | 515.00 | 515.00 | 91,617 |
| Jul 19, 2024 | 513.00 | 517.00 | 502.00 | 517.00 | 517.00 | 144,472 |
| Jul 18, 2024 | 518.00 | 519.00 | 510.00 | 517.00 | 517.00 | 102,774 |
| Jul 17, 2024 | 524.00 | 525.00 | 518.00 | 518.00 | 518.00 | 54,346 |
| Jul 16, 2024 | 526.00 | 533.00 | 514.00 | 525.00 | 525.00 | 165,899 |
| Jul 15, 2024 | 523.00 | 527.00 | 521.00 | 526.00 | 526.00 | 98,089 |
| Jul 12, 2024 | 518.00 | 527.00 | 517.00 | 523.00 | 523.00 | 87,555 |
| Jul 11, 2024 | 515.00 | 526.00 | 514.00 | 520.00 | 520.00 | 182,001 |
| Jul 10, 2024 | 518.00 | 530.00 | 511.00 | 515.00 | 515.00 | 102,261 |
| Jul 9, 2024 | 514.00 | 530.00 | 511.00 | 518.00 | 518.00 | 150,269 |
| Jul 8, 2024 | 513.00 | 516.00 | 509.00 | 514.00 | 514.00 | 83,066 |
| Jul 5, 2024 | 516.00 | 517.00 | 510.00 | 516.00 | 516.00 | 88,123 |
| Jul 4, 2024 | 512.00 | 516.00 | 507.00 | 516.00 | 516.00 | 69,081 |
| Jul 3, 2024 | 510.00 | 513.00 | 504.00 | 512.00 | 512.00 | 60,648 |
| Jul 2, 2024 | 518.00 | 518.00 | 508.00 | 510.00 | 510.00 | 85,302 |
| Jul 1, 2024 | 507.00 | 521.00 | 506.00 | 518.00 | 518.00 | 126,932 |
| Jun 28, 2024 | 518.00 | 518.00 | 508.00 | 512.00 | 512.00 | 72,458 |
| Jun 27, 2024 | 527.00 | 527.00 | 514.00 | 514.00 | 514.00 | 41,601 |
| Jun 26, 2024 | 518.00 | 524.00 | 514.00 | 524.00 | 524.00 | 61,135 |
| Jun 25, 2024 | 510.00 | 519.00 | 510.00 | 518.00 | 518.00 | 65,579 |
| Jun 24, 2024 | 513.00 | 548.00 | 511.00 | 514.00 | 514.00 | 246,104 |
| Jun 21, 2024 | 514.00 | 515.00 | 510.00 | 513.00 | 513.00 | 38,595 |
| Jun 20, 2024 | 510.00 | 525.00 | 510.00 | 514.00 | 514.00 | 73,557 |
| Jun 19, 2024 | 503.00 | 524.00 | 501.00 | 511.00 | 511.00 | 239,465 |
| Jun 18, 2024 | 504.00 | 508.00 | 499.00 | 504.00 | 504.00 | 51,102 |
| Jun 17, 2024 | 497.00 | 507.00 | 497.00 | 504.00 | 504.00 | 168,735 |
| Jun 14, 2024 | 513.00 | 513.00 | 503.00 | 509.00 | 509.00 | 158,973 |
| Jun 13, 2024 | 518.00 | 518.00 | 508.00 | 509.00 | 509.00 | 154,516 |
| Jun 12, 2024 | 518.00 | 521.00 | 512.00 | 518.00 | 518.00 | 180,703 |
| Jun 11, 2024 | 519.00 | 520.00 | 514.00 | 516.00 | 516.00 | 70,991 |
| Jun 10, 2024 | 526.00 | 526.00 | 516.00 | 518.00 | 518.00 | 122,287 |
| Jun 7, 2024 | 524.00 | 526.00 | 515.00 | 521.00 | 521.00 | 83,123 |
| Jun 5, 2024 | 523.00 | 529.00 | 520.00 | 522.00 | 522.00 | 69,561 |
| Jun 4, 2024 | 528.00 | 529.00 | 522.00 | 526.00 | 526.00 | 79,016 |
| Jun 3, 2024 | 523.00 | 529.00 | 521.00 | 527.00 | 527.00 | 121,482 |
| May 31, 2024 | 519.00 | 523.00 | 513.00 | 523.00 | 523.00 | 58,588 |
| May 30, 2024 | 519.00 | 521.00 | 513.00 | 519.00 | 519.00 | 85,801 |
Related Tickers
115180.KQ Qurient Co., Ltd.
10,620.00
-2.84%
475960.KQ TOMOCUBE
25,500.00
-4.32%
347850.KQ D&D Pharmatech
86,500.00
+1.76%
226950.KQ OliX Pharmaceuticals, Inc
54,300.00
+8.38%
127120.KQ JS Link, Inc.
8,640.00
-0.46%
310210.KQ Voronoi, Inc.
105,700.00
-1.21%
087010.KQ Peptron, Inc.
232,500.00
+3.33%
950160.KQ Kolon TissueGene, Inc.
40,600.00
0.00%
4592.T SanBio Company Limited
3,015.00
-11.71%
214450.KQ PharmaResearch Co., Ltd.
451,000.00
+1.81%