KBIO COMPANY Inc. (KOSDAQ:038530)
South Korea
· Delayed Price · Currency is KRW 337.00
-9.00 (-2.60%)
At close: Mar 9, 2026
KBIO COMPANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 330.00 | 343.00 | 321.00 | 337.00 | 337.00 | -2.60% | 2,621,820 |
| Mar 6, 2026 | 370.00 | 386.00 | 340.00 | 346.00 | 346.00 | -6.99% | 2,737,483 |
| Mar 5, 2026 | 355.00 | 384.00 | 351.00 | 372.00 | 372.00 | 11.71% | 3,913,343 |
| Mar 4, 2026 | 340.00 | 363.00 | 305.00 | 333.00 | 333.00 | -9.51% | 5,147,437 |
| Mar 3, 2026 | 375.00 | 375.00 | 345.00 | 368.00 | 368.00 | -2.39% | 4,889,229 |
| Feb 27, 2026 | 385.00 | 415.00 | 374.00 | 377.00 | 377.00 | -3.83% | 6,989,667 |
| Feb 26, 2026 | 434.00 | 437.00 | 380.00 | 392.00 | 392.00 | -7.76% | 10,436,432 |
| Feb 25, 2026 | 408.00 | 474.00 | 389.00 | 425.00 | 425.00 | 6.52% | 40,516,970 |
| Feb 24, 2026 | 407.00 | 430.00 | 389.00 | 399.00 | 399.00 | -0.75% | 14,476,240 |
| Feb 23, 2026 | 458.00 | 458.00 | 400.00 | 402.00 | 402.00 | -12.23% | 13,983,180 |
| Feb 20, 2026 | 402.00 | 479.00 | 388.00 | 458.00 | 458.00 | 13.93% | 41,962,720 |
| Feb 19, 2026 | 429.00 | 454.00 | 395.00 | 402.00 | 402.00 | -4.51% | 21,388,590 |
| Feb 13, 2026 | 516.00 | 550.00 | 420.00 | 421.00 | 421.00 | -18.41% | 75,163,127 |
| Feb 12, 2026 | 424.00 | 516.00 | 356.00 | 516.00 | 516.00 | 29.97% | 135,508,000 |
| Feb 11, 2026 | 308.00 | 397.00 | 308.00 | 397.00 | 397.00 | 29.74% | 38,015,010 |
| Feb 10, 2026 | 324.00 | 330.00 | 301.00 | 306.00 | 306.00 | -5.26% | 4,634,712 |
| Feb 9, 2026 | 315.00 | 341.00 | 285.00 | 323.00 | 323.00 | 5.56% | 10,702,245 |
| Feb 6, 2026 | 345.00 | 379.00 | 299.00 | 306.00 | 306.00 | -7.27% | 22,184,030 |
| Feb 5, 2026 | 420.00 | 487.00 | 326.00 | 330.00 | 330.00 | -12.00% | 88,335,740 |
| Feb 4, 2026 | 292.00 | 375.00 | 289.00 | 375.00 | 375.00 | 29.76% | 37,195,690 |
| Feb 3, 2026 | 269.00 | 310.00 | 266.00 | 289.00 | 289.00 | 8.65% | 14,717,610 |
| Feb 2, 2026 | 267.00 | 282.00 | 256.00 | 266.00 | 266.00 | -1.12% | 6,455,315 |
| Jan 30, 2026 | 265.00 | 272.00 | 257.00 | 269.00 | 269.00 | 1.51% | 2,673,611 |
| Jan 29, 2026 | 262.00 | 289.00 | 260.00 | 265.00 | 265.00 | 1.53% | 9,550,891 |
| Jan 28, 2026 | 273.00 | 276.00 | 260.00 | 261.00 | 261.00 | -5.78% | 3,982,753 |
| Jan 27, 2026 | 258.00 | 281.00 | 248.00 | 277.00 | 277.00 | 4.53% | 9,419,848 |
| Jan 26, 2026 | 233.00 | 265.00 | 228.00 | 265.00 | 265.00 | 13.73% | 8,203,331 |
| Jan 23, 2026 | 238.00 | 245.00 | 229.00 | 233.00 | 233.00 | -1.27% | 602,352 |
| Jan 22, 2026 | 233.00 | 236.00 | 233.00 | 236.00 | 236.00 | 1.29% | 274,360 |
| Jan 21, 2026 | 239.00 | 239.00 | 231.00 | 233.00 | 233.00 | -2.51% | 657,548 |
| Jan 20, 2026 | 243.00 | 246.00 | 234.00 | 239.00 | 239.00 | -1.65% | 691,989 |
| Jan 19, 2026 | 228.00 | 250.00 | 228.00 | 243.00 | 243.00 | 6.58% | 2,183,010 |
| Jan 16, 2026 | 225.00 | 229.00 | 225.00 | 228.00 | 228.00 | 1.33% | 348,123 |
| Jan 15, 2026 | 227.00 | 228.00 | 225.00 | 225.00 | 225.00 | -1.32% | 426,343 |
| Jan 14, 2026 | 230.00 | 232.00 | 225.00 | 228.00 | 228.00 | -0.87% | 772,905 |
| Jan 13, 2026 | 233.00 | 234.00 | 229.00 | 230.00 | 230.00 | -1.71% | 461,609 |
| Jan 12, 2026 | 233.00 | 236.00 | 231.00 | 234.00 | 234.00 | -0.43% | 390,223 |
| Jan 9, 2026 | 234.00 | 236.00 | 231.00 | 235.00 | 235.00 | 0.43% | 221,266 |
| Jan 8, 2026 | 235.00 | 235.00 | 231.00 | 234.00 | 234.00 | - | 436,740 |
| Jan 7, 2026 | 236.00 | 237.00 | 233.00 | 234.00 | 234.00 | -0.85% | 317,353 |
| Jan 6, 2026 | 241.00 | 241.00 | 233.00 | 236.00 | 236.00 | -2.07% | 1,023,262 |
| Jan 5, 2026 | 242.00 | 244.00 | 240.00 | 241.00 | 241.00 | -0.41% | 492,998 |
| Jan 2, 2026 | 241.00 | 246.00 | 239.00 | 242.00 | 242.00 | 0.41% | 446,629 |
| Dec 30, 2025 | 244.00 | 245.00 | 240.00 | 241.00 | 241.00 | -0.82% | 187,290 |
| Dec 29, 2025 | 241.00 | 244.00 | 238.00 | 243.00 | 243.00 | 0.83% | 254,173 |
| Dec 26, 2025 | 241.00 | 243.00 | 237.00 | 241.00 | 241.00 | 0.42% | 553,908 |
| Dec 24, 2025 | 241.00 | 242.00 | 237.00 | 240.00 | 240.00 | -0.41% | 328,097 |
| Dec 23, 2025 | 241.00 | 243.00 | 238.00 | 241.00 | 241.00 | - | 281,965 |
| Dec 22, 2025 | 239.00 | 245.00 | 236.00 | 241.00 | 241.00 | 0.84% | 601,275 |
| Dec 19, 2025 | 241.00 | 241.00 | 237.00 | 239.00 | 239.00 | - | 430,733 |
| Dec 18, 2025 | 243.00 | 243.00 | 239.00 | 239.00 | 239.00 | -1.65% | 505,809 |
| Dec 17, 2025 | 244.00 | 247.00 | 242.00 | 243.00 | 243.00 | - | 299,807 |
| Dec 16, 2025 | 248.00 | 248.00 | 242.00 | 243.00 | 243.00 | -1.22% | 800,987 |
| Dec 15, 2025 | 249.00 | 250.00 | 244.00 | 246.00 | 246.00 | -1.20% | 1,061,593 |
| Dec 12, 2025 | 252.00 | 253.00 | 249.00 | 249.00 | 249.00 | -1.19% | 584,741 |
| Dec 11, 2025 | 252.00 | 254.00 | 250.00 | 252.00 | 252.00 | 0.40% | 507,600 |
| Dec 10, 2025 | 250.00 | 255.00 | 250.00 | 251.00 | 251.00 | 0.40% | 488,544 |
| Dec 9, 2025 | 251.00 | 256.00 | 248.00 | 250.00 | 250.00 | -0.40% | 538,355 |
| Dec 8, 2025 | 251.00 | 257.00 | 250.00 | 251.00 | 251.00 | - | 604,821 |
| Dec 5, 2025 | 250.00 | 254.00 | 248.00 | 251.00 | 251.00 | 0.40% | 600,964 |
| Dec 4, 2025 | 251.00 | 252.00 | 248.00 | 250.00 | 250.00 | -0.40% | 316,262 |
| Dec 3, 2025 | 250.00 | 252.00 | 247.00 | 251.00 | 251.00 | 0.40% | 512,214 |
| Dec 2, 2025 | 251.00 | 251.00 | 248.00 | 250.00 | 250.00 | 0.40% | 374,758 |
| Dec 1, 2025 | 249.00 | 253.00 | 248.00 | 249.00 | 249.00 | - | 567,445 |
| Nov 28, 2025 | 247.00 | 252.00 | 247.00 | 249.00 | 249.00 | 1.22% | 230,366 |
| Nov 27, 2025 | 249.00 | 255.00 | 245.00 | 246.00 | 246.00 | -1.20% | 583,345 |
| Nov 26, 2025 | 248.00 | 253.00 | 245.00 | 249.00 | 249.00 | - | 797,700 |
| Nov 25, 2025 | 250.00 | 255.00 | 245.00 | 249.00 | 249.00 | -0.40% | 791,552 |
| Nov 24, 2025 | 246.00 | 256.00 | 244.00 | 250.00 | 250.00 | 2.04% | 1,152,564 |
| Nov 21, 2025 | 250.00 | 250.00 | 243.00 | 245.00 | 245.00 | -2.78% | 1,219,943 |
| Nov 20, 2025 | 256.00 | 264.00 | 250.00 | 252.00 | 252.00 | -1.56% | 1,613,457 |
| Nov 19, 2025 | 262.00 | 262.00 | 254.00 | 256.00 | 256.00 | -2.29% | 848,971 |
| Nov 18, 2025 | 268.00 | 269.00 | 257.00 | 262.00 | 262.00 | -2.60% | 1,557,834 |
| Nov 17, 2025 | 276.00 | 289.00 | 261.00 | 269.00 | 269.00 | -2.54% | 2,997,907 |
| Nov 14, 2025 | 269.00 | 298.00 | 262.00 | 276.00 | 276.00 | 1.85% | 11,825,690 |
| Nov 13, 2025 | 262.00 | 291.00 | 262.00 | 271.00 | 271.00 | 3.83% | 11,356,650 |
| Nov 12, 2025 | 253.00 | 271.00 | 252.00 | 261.00 | 261.00 | 3.16% | 3,336,401 |
| Nov 11, 2025 | 253.00 | 265.00 | 252.00 | 253.00 | 253.00 | - | 1,568,992 |
| Nov 10, 2025 | 254.00 | 260.00 | 249.00 | 253.00 | 253.00 | -1.56% | 1,567,249 |
| Nov 7, 2025 | 263.00 | 289.00 | 256.00 | 257.00 | 257.00 | -1.53% | 5,378,973 |
| Nov 6, 2025 | 268.00 | 271.00 | 252.00 | 261.00 | 261.00 | -0.38% | 3,772,865 |
| Nov 5, 2025 | 243.00 | 296.00 | 239.00 | 262.00 | 262.00 | 8.71% | 28,728,520 |
| Nov 4, 2025 | 241.00 | 252.00 | 240.00 | 241.00 | 241.00 | -1.63% | 1,473,392 |
| Nov 3, 2025 | 258.00 | 262.00 | 243.00 | 245.00 | 245.00 | -5.04% | 1,897,336 |
| Oct 31, 2025 | 246.00 | 289.00 | 239.00 | 258.00 | 258.00 | 4.88% | 8,100,484 |
| Oct 30, 2025 | 258.00 | 267.00 | 246.00 | 246.00 | 246.00 | -5.02% | 4,153,936 |
| Oct 29, 2025 | 238.00 | 292.00 | 234.00 | 259.00 | 259.00 | 9.28% | 32,887,480 |
| Oct 28, 2025 | 238.00 | 242.00 | 236.00 | 237.00 | 237.00 | -0.42% | 374,632 |
| Oct 27, 2025 | 240.00 | 243.00 | 237.00 | 238.00 | 238.00 | -0.42% | 371,331 |
| Oct 24, 2025 | 238.00 | 241.00 | 237.00 | 239.00 | 239.00 | 0.42% | 264,705 |
| Oct 23, 2025 | 238.00 | 239.00 | 236.00 | 238.00 | 238.00 | 0.42% | 184,387 |
| Oct 22, 2025 | 235.00 | 240.00 | 231.00 | 237.00 | 237.00 | 1.28% | 487,993 |
| Oct 21, 2025 | 238.00 | 242.00 | 233.00 | 234.00 | 234.00 | -0.43% | 660,339 |
| Oct 20, 2025 | 239.00 | 243.00 | 235.00 | 235.00 | 235.00 | -1.67% | 391,459 |
| Oct 17, 2025 | 242.00 | 244.00 | 236.00 | 239.00 | 239.00 | -1.24% | 408,995 |
| Oct 16, 2025 | 237.00 | 244.00 | 237.00 | 242.00 | 242.00 | 2.11% | 415,898 |
| Oct 15, 2025 | 235.00 | 240.00 | 235.00 | 237.00 | 237.00 | 0.85% | 332,420 |
| Oct 14, 2025 | 237.00 | 240.00 | 233.00 | 235.00 | 235.00 | -0.42% | 468,955 |
| Oct 13, 2025 | 243.00 | 244.00 | 234.00 | 236.00 | 236.00 | -4.07% | 943,999 |
| Oct 10, 2025 | 249.00 | 255.00 | 245.00 | 246.00 | 246.00 | -1.60% | 644,455 |