PeopleBio, Inc. (KOSDAQ:304840)
South Korea
· Delayed Price · Currency is KRW 756.00
+21.00 (2.86%)
At close: Mar 6, 2026
PeopleBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 733.00 | 759.00 | 712.00 | 756.00 | 756.00 | 2.86% | 92,750 |
| Mar 5, 2026 | 672.00 | 738.00 | 672.00 | 735.00 | 735.00 | 9.54% | 109,652 |
| Mar 4, 2026 | 723.00 | 723.00 | 600.00 | 671.00 | 671.00 | -8.21% | 240,314 |
| Mar 3, 2026 | 731.00 | 773.00 | 708.00 | 731.00 | 731.00 | -3.69% | 154,847 |
| Feb 27, 2026 | 807.00 | 841.00 | 750.00 | 759.00 | 759.00 | -5.13% | 568,354 |
| Feb 26, 2026 | 816.00 | 949.00 | 800.00 | 800.00 | 800.00 | -1.60% | 833,422 |
| Feb 25, 2026 | 807.00 | 872.00 | 779.00 | 813.00 | 813.00 | 0.74% | 625,963 |
| Feb 24, 2026 | 820.00 | 1,020.00 | 793.00 | 807.00 | 807.00 | 2.80% | 4,375,318 |
| Feb 23, 2026 | 805.00 | 818.00 | 708.00 | 785.00 | 785.00 | -2.48% | 678,405 |
| Feb 20, 2026 | 860.00 | 877.00 | 782.00 | 805.00 | 805.00 | -7.47% | 400,228 |
| Feb 19, 2026 | 928.00 | 928.00 | 773.00 | 870.00 | 870.00 | -6.15% | 758,842 |
| Feb 13, 2026 | 1,019.00 | 1,053.00 | 920.00 | 927.00 | 927.00 | -9.03% | 671,908 |
| Feb 12, 2026 | 1,107.00 | 1,107.00 | 1,010.00 | 1,019.00 | 1,019.00 | -7.95% | 297,907 |
| Feb 11, 2026 | 1,110.00 | 1,130.00 | 1,094.00 | 1,107.00 | 1,107.00 | -0.63% | 87,703 |
| Feb 10, 2026 | 1,118.00 | 1,138.00 | 1,055.00 | 1,114.00 | 1,114.00 | -0.36% | 158,373 |
| Feb 9, 2026 | 1,068.00 | 1,130.00 | 1,068.00 | 1,118.00 | 1,118.00 | 3.81% | 73,782 |
| Feb 6, 2026 | 1,120.00 | 1,155.00 | 1,020.00 | 1,077.00 | 1,077.00 | -4.01% | 138,899 |
| Feb 5, 2026 | 1,141.00 | 1,181.00 | 1,116.00 | 1,122.00 | 1,122.00 | -1.67% | 131,233 |
| Feb 4, 2026 | 1,060.00 | 1,230.00 | 1,059.00 | 1,141.00 | 1,141.00 | 4.68% | 318,299 |
| Feb 3, 2026 | 1,130.00 | 1,130.00 | 1,078.00 | 1,090.00 | 1,090.00 | -1.09% | 166,600 |
| Feb 2, 2026 | 1,145.00 | 1,147.00 | 1,086.00 | 1,102.00 | 1,102.00 | -3.67% | 168,813 |
| Jan 30, 2026 | 1,216.00 | 1,220.00 | 1,120.00 | 1,144.00 | 1,144.00 | -6.69% | 301,574 |
| Jan 29, 2026 | 1,259.00 | 1,265.00 | 1,172.00 | 1,226.00 | 1,226.00 | -2.08% | 353,389 |
| Jan 28, 2026 | 1,244.00 | 1,286.00 | 1,239.00 | 1,252.00 | 1,252.00 | 0.72% | 350,655 |
| Jan 27, 2026 | 1,288.00 | 1,310.00 | 1,165.00 | 1,243.00 | 1,243.00 | -0.64% | 433,911 |
| Jan 26, 2026 | 1,164.00 | 1,300.00 | 1,160.00 | 1,251.00 | 1,251.00 | 7.38% | 647,378 |
| Jan 23, 2026 | 1,106.00 | 1,193.00 | 1,106.00 | 1,165.00 | 1,165.00 | 3.28% | 224,097 |
| Jan 22, 2026 | 1,134.00 | 1,146.00 | 1,100.00 | 1,128.00 | 1,128.00 | -0.53% | 224,262 |
| Jan 21, 2026 | 1,201.00 | 1,201.00 | 1,121.00 | 1,134.00 | 1,134.00 | -5.58% | 184,279 |
| Jan 20, 2026 | 1,189.00 | 1,237.00 | 1,160.00 | 1,201.00 | 1,201.00 | 1.01% | 160,927 |
| Jan 19, 2026 | 1,255.00 | 1,280.00 | 1,176.00 | 1,189.00 | 1,189.00 | -5.03% | 282,193 |
| Jan 16, 2026 | 1,175.00 | 1,260.00 | 1,138.00 | 1,252.00 | 1,252.00 | 6.55% | 363,543 |
| Jan 15, 2026 | 1,191.00 | 1,205.00 | 1,140.00 | 1,175.00 | 1,175.00 | -2.49% | 141,369 |
| Jan 14, 2026 | 1,240.00 | 1,249.00 | 1,202.00 | 1,205.00 | 1,205.00 | -2.82% | 146,217 |
| Jan 13, 2026 | 1,209.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,240.00 | 2.48% | 151,904 |
| Jan 12, 2026 | 1,230.00 | 1,242.00 | 1,207.00 | 1,210.00 | 1,210.00 | -1.55% | 164,915 |
| Jan 9, 2026 | 1,275.00 | 1,330.00 | 1,225.00 | 1,229.00 | 1,229.00 | -3.61% | 292,381 |
| Jan 8, 2026 | 1,277.00 | 1,297.00 | 1,220.00 | 1,275.00 | 1,275.00 | -0.16% | 290,595 |
| Jan 7, 2026 | 1,245.00 | 1,311.00 | 1,171.00 | 1,277.00 | 1,277.00 | 1.35% | 404,850 |
| Jan 6, 2026 | 1,280.00 | 1,369.00 | 1,242.00 | 1,260.00 | 1,260.00 | -1.02% | 687,457 |
| Jan 5, 2026 | 1,221.00 | 1,487.00 | 1,201.00 | 1,273.00 | 1,273.00 | 11.28% | 5,853,343 |
| Jan 2, 2026 | 1,130.00 | 1,290.00 | 1,077.00 | 1,144.00 | 1,144.00 | 7.02% | 1,091,489 |
| Dec 30, 2025 | 1,072.00 | 1,148.00 | 1,021.00 | 1,069.00 | 1,069.00 | 1.91% | 651,158 |
| Dec 29, 2025 | 1,158.00 | 1,158.00 | 1,011.00 | 1,049.00 | 1,049.00 | -9.80% | 981,064 |
| Dec 26, 2025 | 1,372.00 | 1,430.00 | 1,113.00 | 1,163.00 | 1,163.00 | -6.81% | 4,096,570 |
| Dec 24, 2025 | 1,059.00 | 1,248.00 | 1,059.00 | 1,248.00 | 1,248.00 | 30.00% | 4,112,013 |
| Dec 23, 2025 | 960.00 | 1,050.00 | 942.00 | 960.00 | 960.00 | - | 879,706 |
| Dec 22, 2025 | 1,000.00 | 1,091.00 | 921.00 | 960.00 | 960.00 | -27.00% | 4,378,059 |
| Dec 19, 2025 | 1,465.00 | 1,467.00 | 1,313.00 | 1,315.00 | 1,315.00 | -10.12% | 522,278 |
| Dec 18, 2025 | 1,509.00 | 1,517.00 | 1,415.00 | 1,463.00 | 1,463.00 | -3.05% | 155,188 |
| Dec 17, 2025 | 1,593.00 | 1,626.00 | 1,497.00 | 1,509.00 | 1,509.00 | -5.27% | 198,152 |
| Dec 16, 2025 | 1,609.00 | 1,645.00 | 1,580.00 | 1,593.00 | 1,593.00 | -1.06% | 76,572 |
| Dec 15, 2025 | 1,608.00 | 1,684.00 | 1,570.00 | 1,610.00 | 1,610.00 | -2.78% | 86,981 |
| Dec 12, 2025 | 1,684.00 | 1,692.00 | 1,610.00 | 1,656.00 | 1,656.00 | -2.47% | 129,273 |
| Dec 11, 2025 | 1,581.00 | 1,721.00 | 1,561.00 | 1,698.00 | 1,698.00 | 6.66% | 237,164 |
| Dec 10, 2025 | 1,517.00 | 1,668.00 | 1,509.00 | 1,592.00 | 1,592.00 | 3.92% | 270,902 |
| Dec 9, 2025 | 1,514.00 | 1,590.00 | 1,513.00 | 1,532.00 | 1,532.00 | 1.26% | 155,259 |
| Dec 8, 2025 | 1,530.00 | 1,539.00 | 1,491.00 | 1,513.00 | 1,513.00 | -1.11% | 104,067 |
| Dec 5, 2025 | 1,642.00 | 1,650.00 | 1,511.00 | 1,530.00 | 1,530.00 | -1.92% | 282,854 |
| Dec 4, 2025 | 1,750.00 | 1,890.00 | 1,510.00 | 1,560.00 | 1,560.00 | -12.21% | 772,323 |
| Dec 3, 2025 | 1,816.00 | 1,850.00 | 1,750.00 | 1,777.00 | 1,777.00 | -2.90% | 123,678 |
| Dec 2, 2025 | 1,874.00 | 1,875.00 | 1,771.00 | 1,830.00 | 1,830.00 | -1.35% | 109,324 |
| Dec 1, 2025 | 1,735.00 | 1,865.00 | 1,735.00 | 1,855.00 | 1,855.00 | 7.23% | 203,156 |
| Nov 28, 2025 | 1,648.00 | 1,759.00 | 1,640.00 | 1,730.00 | 1,730.00 | 6.13% | 159,283 |
| Nov 27, 2025 | 1,639.00 | 1,722.00 | 1,610.00 | 1,630.00 | 1,630.00 | -0.12% | 76,452 |
| Nov 26, 2025 | 1,618.00 | 1,788.00 | 1,613.00 | 1,632.00 | 1,632.00 | 0.87% | 292,570 |
| Nov 25, 2025 | 1,708.00 | 1,711.00 | 1,615.00 | 1,618.00 | 1,618.00 | -5.27% | 132,507 |
| Nov 24, 2025 | 1,780.00 | 1,783.00 | 1,655.00 | 1,708.00 | 1,708.00 | -4.31% | 199,287 |
| Nov 21, 2025 | 1,795.00 | 1,909.00 | 1,751.00 | 1,785.00 | 1,785.00 | -1.54% | 337,045 |
| Nov 20, 2025 | 1,720.00 | 2,055.00 | 1,720.00 | 1,813.00 | 1,813.00 | 7.02% | 1,246,294 |
| Nov 19, 2025 | 1,810.00 | 1,812.00 | 1,682.00 | 1,694.00 | 1,694.00 | -6.41% | 365,460 |
| Nov 18, 2025 | 1,918.00 | 2,060.00 | 1,807.00 | 1,810.00 | 1,810.00 | -6.22% | 423,892 |
| Nov 17, 2025 | 2,095.00 | 2,110.00 | 1,865.00 | 1,930.00 | 1,930.00 | -4.22% | 1,217,854 |
| Nov 14, 2025 | 1,827.00 | 2,245.00 | 1,718.00 | 2,015.00 | 2,015.00 | 16.61% | 10,018,430 |
| Nov 13, 2025 | 1,850.00 | 2,030.00 | 1,649.00 | 1,728.00 | 1,728.00 | 8.07% | 2,200,446 |
| Nov 12, 2025 | 1,569.00 | 1,637.00 | 1,558.00 | 1,599.00 | 1,599.00 | 1.78% | 81,083 |
| Nov 11, 2025 | 1,557.00 | 1,616.00 | 1,470.00 | 1,571.00 | 1,571.00 | - | 71,946 |
| Nov 10, 2025 | 1,550.00 | 1,691.00 | 1,517.00 | 1,571.00 | 1,571.00 | 1.49% | 185,098 |
| Nov 7, 2025 | 1,626.00 | 1,626.00 | 1,534.00 | 1,548.00 | 1,548.00 | -5.03% | 120,205 |
| Nov 6, 2025 | 1,655.00 | 1,694.00 | 1,597.00 | 1,630.00 | 1,630.00 | -1.51% | 129,352 |
| Nov 5, 2025 | 1,709.00 | 1,712.00 | 1,587.00 | 1,655.00 | 1,655.00 | -3.16% | 295,698 |
| Nov 4, 2025 | 1,600.00 | 1,887.00 | 1,591.00 | 1,709.00 | 1,709.00 | 7.42% | 1,399,965 |
| Nov 3, 2025 | 1,515.00 | 1,666.00 | 1,462.00 | 1,591.00 | 1,591.00 | 11.81% | 911,842 |
| Oct 31, 2025 | 1,330.00 | 1,625.00 | 1,330.00 | 1,423.00 | 1,423.00 | 5.02% | 692,944 |
| Oct 30, 2025 | 1,450.00 | 1,450.00 | 1,320.00 | 1,355.00 | 1,355.00 | -6.55% | 320,274 |
| Oct 29, 2025 | 1,480.00 | 1,510.00 | 1,383.00 | 1,450.00 | 1,450.00 | -2.82% | 73,303 |
| Oct 28, 2025 | 1,493.00 | 1,519.00 | 1,481.00 | 1,492.00 | 1,492.00 | -1.06% | 65,982 |
| Oct 27, 2025 | 1,474.00 | 1,520.00 | 1,474.00 | 1,508.00 | 1,508.00 | 2.31% | 75,873 |
| Oct 24, 2025 | 1,430.00 | 1,500.00 | 1,430.00 | 1,474.00 | 1,474.00 | 1.52% | 60,219 |
| Oct 23, 2025 | 1,435.00 | 1,521.00 | 1,431.00 | 1,452.00 | 1,452.00 | 1.18% | 116,558 |
| Oct 22, 2025 | 1,483.00 | 1,484.00 | 1,425.00 | 1,435.00 | 1,435.00 | -3.30% | 90,011 |
| Oct 21, 2025 | 1,503.00 | 1,503.00 | 1,478.00 | 1,484.00 | 1,484.00 | -0.40% | 34,138 |
| Oct 20, 2025 | 1,478.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,490.00 | 0.81% | 67,301 |
| Oct 17, 2025 | 1,507.00 | 1,507.00 | 1,478.00 | 1,478.00 | 1,478.00 | -1.00% | 79,900 |
| Oct 16, 2025 | 1,505.00 | 1,527.00 | 1,479.00 | 1,493.00 | 1,493.00 | -0.80% | 60,537 |
| Oct 15, 2025 | 1,503.00 | 1,527.00 | 1,485.00 | 1,505.00 | 1,505.00 | 0.27% | 52,583 |
| Oct 14, 2025 | 1,530.00 | 1,550.00 | 1,487.00 | 1,501.00 | 1,501.00 | -1.90% | 107,613 |
| Oct 13, 2025 | 1,560.00 | 1,560.00 | 1,528.00 | 1,530.00 | 1,530.00 | -1.92% | 53,889 |
| Oct 10, 2025 | 1,619.00 | 1,638.00 | 1,555.00 | 1,560.00 | 1,560.00 | -3.70% | 138,921 |
| Oct 2, 2025 | 1,601.00 | 1,649.00 | 1,595.00 | 1,620.00 | 1,620.00 | 1.00% | 99,896 |