EuBiologics Co., Ltd. (KOSDAQ:206650)
South Korea
· Delayed Price · Currency is KRW 12,430
+20 (0.16%)
At close: Dec 5, 2025
EuBiologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,480.00 | 12,490.00 | 12,290.00 | 12,430.00 | 12,430.00 | 0.16% | 100,329 |
| Dec 4, 2025 | 12,620.00 | 12,700.00 | 12,360.00 | 12,410.00 | 12,410.00 | -1.66% | 130,618 |
| Dec 3, 2025 | 12,710.00 | 12,720.00 | 12,550.00 | 12,620.00 | 12,620.00 | -0.63% | 111,309 |
| Dec 2, 2025 | 12,650.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | -0.16% | 87,231 |
| Dec 1, 2025 | 12,950.00 | 12,990.00 | 12,670.00 | 12,720.00 | 12,720.00 | -0.16% | 118,046 |
| Nov 28, 2025 | 12,500.00 | 12,810.00 | 12,490.00 | 12,740.00 | 12,740.00 | 2.17% | 129,952 |
| Nov 27, 2025 | 12,580.00 | 12,760.00 | 12,460.00 | 12,470.00 | 12,470.00 | -1.03% | 88,569 |
| Nov 26, 2025 | 12,170.00 | 12,600.00 | 12,170.00 | 12,600.00 | 12,600.00 | 3.87% | 149,550 |
| Nov 25, 2025 | 12,330.00 | 12,460.00 | 12,070.00 | 12,130.00 | 12,130.00 | -1.06% | 138,463 |
| Nov 24, 2025 | 12,700.00 | 12,720.00 | 12,250.00 | 12,260.00 | 12,260.00 | -3.08% | 199,664 |
| Nov 21, 2025 | 12,430.00 | 12,680.00 | 12,370.00 | 12,650.00 | 12,650.00 | -0.94% | 149,036 |
| Nov 20, 2025 | 12,550.00 | 12,800.00 | 12,460.00 | 12,770.00 | 12,770.00 | 2.82% | 153,125 |
| Nov 19, 2025 | 12,780.00 | 12,780.00 | 12,320.00 | 12,420.00 | 12,420.00 | -1.90% | 203,757 |
| Nov 18, 2025 | 13,350.00 | 13,360.00 | 12,600.00 | 12,660.00 | 12,660.00 | -5.17% | 290,894 |
| Nov 17, 2025 | 14,090.00 | 14,160.00 | 13,270.00 | 13,350.00 | 13,350.00 | -4.57% | 407,764 |
| Nov 14, 2025 | 13,250.00 | 14,230.00 | 13,230.00 | 13,990.00 | 13,990.00 | 3.78% | 677,023 |
| Nov 13, 2025 | 12,970.00 | 13,870.00 | 12,970.00 | 13,480.00 | 13,480.00 | 4.90% | 905,215 |
| Nov 12, 2025 | 12,700.00 | 13,020.00 | 12,660.00 | 12,850.00 | 12,850.00 | 2.47% | 297,234 |
| Nov 11, 2025 | 12,570.00 | 12,960.00 | 12,350.00 | 12,540.00 | 12,540.00 | 2.45% | 271,568 |
| Nov 10, 2025 | 12,120.00 | 12,280.00 | 12,080.00 | 12,240.00 | 12,240.00 | 0.99% | 105,056 |
| Nov 7, 2025 | 12,380.00 | 12,380.00 | 12,040.00 | 12,120.00 | 12,120.00 | -2.49% | 181,986 |
| Nov 6, 2025 | 12,430.00 | 12,690.00 | 12,280.00 | 12,430.00 | 12,430.00 | 0.16% | 157,159 |
| Nov 5, 2025 | 12,580.00 | 12,590.00 | 12,050.00 | 12,410.00 | 12,410.00 | 0.40% | 235,543 |
| Nov 4, 2025 | 12,200.00 | 12,720.00 | 12,090.00 | 12,360.00 | 12,360.00 | 0.65% | 257,373 |
| Nov 3, 2025 | 12,380.00 | 12,690.00 | 12,150.00 | 12,280.00 | 12,280.00 | -0.57% | 223,152 |
| Oct 31, 2025 | 12,340.00 | 12,480.00 | 12,060.00 | 12,350.00 | 12,350.00 | -0.48% | 201,784 |
| Oct 30, 2025 | 12,550.00 | 12,640.00 | 12,320.00 | 12,410.00 | 12,410.00 | -1.90% | 304,767 |
| Oct 29, 2025 | 12,930.00 | 12,930.00 | 12,580.00 | 12,650.00 | 12,650.00 | -1.17% | 198,202 |
| Oct 28, 2025 | 12,940.00 | 13,330.00 | 12,750.00 | 12,800.00 | 12,800.00 | -1.08% | 270,098 |
| Oct 27, 2025 | 12,840.00 | 13,030.00 | 12,740.00 | 12,940.00 | 12,940.00 | 1.73% | 164,399 |
| Oct 24, 2025 | 12,950.00 | 12,980.00 | 12,700.00 | 12,720.00 | 12,720.00 | -1.40% | 178,417 |
| Oct 23, 2025 | 12,890.00 | 13,070.00 | 12,830.00 | 12,900.00 | 12,900.00 | -0.85% | 117,925 |
| Oct 22, 2025 | 13,000.00 | 13,040.00 | 12,750.00 | 13,010.00 | 13,010.00 | 0.93% | 83,440 |
| Oct 21, 2025 | 12,750.00 | 12,960.00 | 12,710.00 | 12,890.00 | 12,890.00 | 1.74% | 164,944 |
| Oct 20, 2025 | 12,750.00 | 12,790.00 | 12,600.00 | 12,670.00 | 12,670.00 | -0.08% | 134,297 |
| Oct 17, 2025 | 12,740.00 | 12,920.00 | 12,550.00 | 12,680.00 | 12,680.00 | -0.39% | 163,582 |
| Oct 16, 2025 | 12,870.00 | 12,910.00 | 12,710.00 | 12,730.00 | 12,730.00 | -0.93% | 136,931 |
| Oct 15, 2025 | 12,930.00 | 13,100.00 | 12,820.00 | 12,850.00 | 12,850.00 | -0.39% | 107,798 |
| Oct 14, 2025 | 12,960.00 | 13,100.00 | 12,740.00 | 12,900.00 | 12,900.00 | 0.08% | 143,333 |
| Oct 13, 2025 | 12,710.00 | 13,060.00 | 12,700.00 | 12,890.00 | 12,890.00 | -0.85% | 111,496 |
| Oct 10, 2025 | 13,260.00 | 13,370.00 | 12,980.00 | 13,000.00 | 13,000.00 | -1.89% | 162,712 |
| Oct 2, 2025 | 13,300.00 | 13,500.00 | 13,160.00 | 13,250.00 | 13,250.00 | 0.38% | 104,771 |
| Oct 1, 2025 | 13,150.00 | 13,550.00 | 12,820.00 | 13,200.00 | 13,200.00 | 2.01% | 181,028 |
| Sep 30, 2025 | 13,110.00 | 13,200.00 | 12,940.00 | 12,940.00 | 12,940.00 | -1.60% | 145,793 |
| Sep 29, 2025 | 13,250.00 | 13,330.00 | 13,000.00 | 13,150.00 | 13,150.00 | -0.60% | 124,120 |
| Sep 26, 2025 | 13,420.00 | 13,510.00 | 13,100.00 | 13,230.00 | 13,230.00 | -2.36% | 188,702 |
| Sep 25, 2025 | 14,250.00 | 14,340.00 | 13,470.00 | 13,550.00 | 13,550.00 | -3.90% | 286,765 |
| Sep 24, 2025 | 14,050.00 | 14,180.00 | 13,820.00 | 14,100.00 | 14,100.00 | 0.64% | 177,973 |
| Sep 23, 2025 | 14,130.00 | 14,180.00 | 13,840.00 | 14,010.00 | 14,010.00 | -0.85% | 144,172 |
| Sep 22, 2025 | 14,250.00 | 14,300.00 | 13,900.00 | 14,130.00 | 14,130.00 | - | 156,558 |
| Sep 19, 2025 | 13,870.00 | 14,130.00 | 13,790.00 | 14,130.00 | 14,130.00 | 2.24% | 158,283 |
| Sep 18, 2025 | 13,940.00 | 13,990.00 | 13,620.00 | 13,820.00 | 13,820.00 | -0.79% | 161,766 |
| Sep 17, 2025 | 14,010.00 | 14,010.00 | 13,700.00 | 13,930.00 | 13,930.00 | -0.57% | 184,828 |
| Sep 16, 2025 | 14,200.00 | 14,210.00 | 13,940.00 | 14,010.00 | 14,010.00 | -1.34% | 129,959 |
| Sep 15, 2025 | 14,380.00 | 14,400.00 | 13,940.00 | 14,200.00 | 14,200.00 | -1.18% | 261,244 |
| Sep 12, 2025 | 14,350.00 | 14,450.00 | 14,010.00 | 14,370.00 | 14,370.00 | 0.98% | 228,485 |
| Sep 11, 2025 | 14,430.00 | 14,600.00 | 14,190.00 | 14,230.00 | 14,230.00 | -0.21% | 228,978 |
| Sep 10, 2025 | 14,710.00 | 14,710.00 | 14,080.00 | 14,260.00 | 14,260.00 | -1.31% | 328,419 |
| Sep 9, 2025 | 14,540.00 | 14,570.00 | 14,230.00 | 14,450.00 | 14,450.00 | -0.62% | 286,909 |
| Sep 8, 2025 | 13,850.00 | 14,950.00 | 13,850.00 | 14,540.00 | 14,540.00 | 6.36% | 1,076,599 |
| Sep 5, 2025 | 13,620.00 | 13,730.00 | 13,400.00 | 13,670.00 | 13,670.00 | 0.51% | 153,652 |
| Sep 4, 2025 | 13,380.00 | 13,720.00 | 13,350.00 | 13,600.00 | 13,600.00 | 1.87% | 168,248 |
| Sep 3, 2025 | 13,260.00 | 13,430.00 | 13,110.00 | 13,350.00 | 13,350.00 | 0.23% | 125,134 |
| Sep 2, 2025 | 13,220.00 | 13,390.00 | 13,090.00 | 13,320.00 | 13,320.00 | 1.29% | 96,508 |
| Sep 1, 2025 | 13,460.00 | 13,520.00 | 13,000.00 | 13,150.00 | 13,150.00 | -3.31% | 200,473 |
| Aug 29, 2025 | 13,690.00 | 13,780.00 | 13,430.00 | 13,600.00 | 13,600.00 | -0.66% | 203,347 |
| Aug 28, 2025 | 13,430.00 | 13,910.00 | 13,350.00 | 13,690.00 | 13,690.00 | 2.39% | 427,411 |
| Aug 27, 2025 | 12,710.00 | 13,590.00 | 12,540.00 | 13,370.00 | 13,370.00 | 5.86% | 720,928 |
| Aug 26, 2025 | 12,600.00 | 12,880.00 | 12,500.00 | 12,630.00 | 12,630.00 | 0.08% | 157,672 |
| Aug 25, 2025 | 12,590.00 | 12,670.00 | 12,340.00 | 12,620.00 | 12,620.00 | 1.04% | 269,393 |
| Aug 22, 2025 | 12,890.00 | 12,970.00 | 12,490.00 | 12,490.00 | 12,490.00 | -2.57% | 305,184 |
| Aug 21, 2025 | 13,550.00 | 14,210.00 | 12,820.00 | 12,820.00 | 12,820.00 | -4.40% | 1,164,559 |
| Aug 20, 2025 | 13,110.00 | 13,500.00 | 12,770.00 | 13,410.00 | 13,410.00 | 1.06% | 630,726 |
| Aug 19, 2025 | 13,230.00 | 13,410.00 | 13,070.00 | 13,270.00 | 13,270.00 | 0.68% | 333,718 |
| Aug 18, 2025 | 13,360.00 | 14,540.00 | 13,070.00 | 13,180.00 | 13,180.00 | 3.70% | 2,733,642 |
| Aug 14, 2025 | 12,740.00 | 13,240.00 | 12,660.00 | 12,710.00 | 12,710.00 | 0.16% | 293,927 |
| Aug 13, 2025 | 12,760.00 | 12,760.00 | 12,540.00 | 12,690.00 | 12,690.00 | 1.12% | 92,670 |
| Aug 12, 2025 | 12,750.00 | 12,860.00 | 12,500.00 | 12,550.00 | 12,550.00 | -1.18% | 86,801 |
| Aug 11, 2025 | 12,910.00 | 12,910.00 | 12,670.00 | 12,700.00 | 12,700.00 | -1.70% | 74,234 |
| Aug 8, 2025 | 12,740.00 | 12,920.00 | 12,720.00 | 12,920.00 | 12,920.00 | 0.78% | 63,890 |
| Aug 7, 2025 | 12,890.00 | 12,900.00 | 12,700.00 | 12,820.00 | 12,820.00 | -0.39% | 66,043 |
| Aug 6, 2025 | 12,550.00 | 12,870.00 | 12,540.00 | 12,870.00 | 12,870.00 | 2.55% | 89,521 |
| Aug 5, 2025 | 12,410.00 | 12,650.00 | 12,410.00 | 12,550.00 | 12,550.00 | 1.46% | 87,575 |
| Aug 4, 2025 | 12,550.00 | 12,550.00 | 12,230.00 | 12,370.00 | 12,370.00 | 0.32% | 84,582 |
| Aug 1, 2025 | 12,810.00 | 12,880.00 | 12,310.00 | 12,330.00 | 12,330.00 | -4.71% | 159,926 |
| Jul 31, 2025 | 13,180.00 | 13,260.00 | 12,830.00 | 12,940.00 | 12,940.00 | -0.46% | 184,474 |
| Jul 30, 2025 | 13,060.00 | 13,140.00 | 12,930.00 | 13,000.00 | 13,000.00 | 0.54% | 87,494 |
| Jul 29, 2025 | 13,010.00 | 13,030.00 | 12,770.00 | 12,930.00 | 12,930.00 | -0.39% | 95,781 |
| Jul 28, 2025 | 13,400.00 | 13,450.00 | 12,920.00 | 12,980.00 | 12,980.00 | -3.28% | 219,012 |
| Jul 25, 2025 | 13,460.00 | 13,500.00 | 13,210.00 | 13,420.00 | 13,420.00 | -0.07% | 113,017 |
| Jul 24, 2025 | 13,360.00 | 13,480.00 | 13,240.00 | 13,430.00 | 13,430.00 | 1.44% | 137,860 |
| Jul 23, 2025 | 13,240.00 | 13,380.00 | 13,060.00 | 13,240.00 | 13,240.00 | 1.07% | 125,247 |
| Jul 22, 2025 | 13,120.00 | 13,390.00 | 12,960.00 | 13,100.00 | 13,100.00 | -0.08% | 160,629 |
| Jul 21, 2025 | 13,530.00 | 13,540.00 | 13,020.00 | 13,110.00 | 13,110.00 | -2.24% | 183,374 |
| Jul 18, 2025 | 13,450.00 | 13,620.00 | 13,350.00 | 13,410.00 | 13,410.00 | -0.30% | 167,892 |
| Jul 17, 2025 | 13,270.00 | 13,500.00 | 13,100.00 | 13,450.00 | 13,450.00 | 1.36% | 174,836 |
| Jul 16, 2025 | 13,200.00 | 13,420.00 | 13,080.00 | 13,270.00 | 13,270.00 | -0.30% | 209,927 |
| Jul 15, 2025 | 13,300.00 | 13,430.00 | 13,230.00 | 13,310.00 | 13,310.00 | 0.15% | 150,779 |
| Jul 14, 2025 | 13,250.00 | 13,290.00 | 13,080.00 | 13,290.00 | 13,290.00 | 0.38% | 95,349 |
| Jul 11, 2025 | 13,180.00 | 13,240.00 | 13,050.00 | 13,240.00 | 13,240.00 | 0.46% | 115,981 |