PeopleBio, Inc. (KOSDAQ:304840)
South Korea
· Delayed Price · Currency is KRW 1,530.00
-30.00 (-1.92%)
At close: Dec 5, 2025
PeopleBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1,629.00 | 1,661.00 | 1,519.00 | 1,604.00 | 1,604.00 | -1.60% | 323,309 |
| Sep 30, 2025 | 1,695.00 | 2,035.00 | 1,580.00 | 1,630.00 | 1,630.00 | -0.24% | 3,832,366 |
| Sep 29, 2025 | 1,601.00 | 1,700.00 | 1,601.00 | 1,634.00 | 1,634.00 | 2.06% | 81,342 |
| Sep 26, 2025 | 1,630.00 | 1,653.00 | 1,597.00 | 1,601.00 | 1,601.00 | -1.78% | 60,747 |
| Sep 25, 2025 | 1,636.00 | 1,685.00 | 1,626.00 | 1,630.00 | 1,630.00 | -0.37% | 34,690 |
| Sep 24, 2025 | 1,672.00 | 1,673.00 | 1,598.00 | 1,636.00 | 1,636.00 | -2.15% | 102,929 |
| Sep 23, 2025 | 1,690.00 | 1,716.00 | 1,653.00 | 1,672.00 | 1,672.00 | -0.89% | 55,788 |
| Sep 22, 2025 | 1,700.00 | 1,712.00 | 1,575.00 | 1,687.00 | 1,687.00 | -1.52% | 128,829 |
| Sep 19, 2025 | 1,724.00 | 1,731.00 | 1,698.00 | 1,713.00 | 1,713.00 | -0.64% | 81,089 |
| Sep 18, 2025 | 1,756.00 | 1,777.00 | 1,720.00 | 1,724.00 | 1,724.00 | -1.82% | 80,736 |
| Sep 17, 2025 | 1,779.00 | 1,800.00 | 1,731.00 | 1,756.00 | 1,756.00 | -1.29% | 79,921 |
| Sep 16, 2025 | 1,775.00 | 1,820.00 | 1,711.00 | 1,779.00 | 1,779.00 | 0.23% | 213,170 |
| Sep 15, 2025 | 1,804.00 | 1,819.00 | 1,756.00 | 1,775.00 | 1,775.00 | 1.84% | 124,369 |
| Sep 12, 2025 | 1,684.00 | 1,782.00 | 1,684.00 | 1,743.00 | 1,743.00 | 3.63% | 138,097 |
| Sep 11, 2025 | 1,651.00 | 1,788.00 | 1,651.00 | 1,682.00 | 1,682.00 | 2.00% | 127,344 |
| Sep 10, 2025 | 1,742.00 | 1,793.00 | 1,649.00 | 1,649.00 | 1,649.00 | -5.28% | 127,593 |
| Sep 9, 2025 | 1,760.00 | 1,778.00 | 1,716.00 | 1,741.00 | 1,741.00 | -1.08% | 52,836 |
| Sep 8, 2025 | 1,640.00 | 1,800.00 | 1,598.00 | 1,760.00 | 1,760.00 | 10.21% | 260,502 |
| Sep 5, 2025 | 1,695.00 | 1,695.00 | 1,573.00 | 1,597.00 | 1,597.00 | -2.68% | 135,118 |
| Sep 4, 2025 | 1,636.00 | 1,693.00 | 1,636.00 | 1,641.00 | 1,641.00 | 0.31% | 56,810 |
| Sep 3, 2025 | 1,640.00 | 1,677.00 | 1,570.00 | 1,636.00 | 1,636.00 | 4.80% | 111,652 |
| Sep 2, 2025 | 1,628.00 | 1,693.00 | 1,517.00 | 1,561.00 | 1,561.00 | -4.12% | 239,867 |
| Sep 1, 2025 | 1,726.00 | 1,733.00 | 1,605.00 | 1,628.00 | 1,628.00 | -6.44% | 116,431 |
| Aug 29, 2025 | 1,790.00 | 1,790.00 | 1,726.00 | 1,740.00 | 1,740.00 | -1.19% | 68,176 |
| Aug 28, 2025 | 1,773.00 | 1,797.00 | 1,750.00 | 1,761.00 | 1,761.00 | -0.68% | 51,539 |
| Aug 27, 2025 | 1,792.00 | 1,864.00 | 1,755.00 | 1,773.00 | 1,773.00 | -1.88% | 60,966 |
| Aug 26, 2025 | 1,755.00 | 1,848.00 | 1,749.00 | 1,807.00 | 1,807.00 | 2.96% | 111,083 |
| Aug 25, 2025 | 1,783.00 | 1,839.00 | 1,739.00 | 1,755.00 | 1,755.00 | -1.57% | 147,926 |
| Aug 22, 2025 | 1,670.00 | 2,145.00 | 1,660.00 | 1,783.00 | 1,783.00 | 7.41% | 1,939,134 |
| Aug 21, 2025 | 1,853.00 | 1,898.00 | 1,570.00 | 1,660.00 | 1,660.00 | -10.42% | 594,661 |
| Aug 20, 2025 | 1,895.00 | 1,895.00 | 1,715.00 | 1,853.00 | 1,853.00 | -2.37% | 255,750 |
| Aug 19, 2025 | 1,898.00 | 1,940.00 | 1,868.00 | 1,898.00 | 1,898.00 | - | 236,690 |
| Aug 18, 2025 | 2,410.00 | 2,420.00 | 1,833.00 | 1,898.00 | 1,898.00 | -27.28% | 1,482,800 |
| Aug 14, 2025 | 2,605.00 | 2,680.00 | 2,550.00 | 2,610.00 | 2,610.00 | 0.19% | 85,631 |
| Aug 13, 2025 | 2,555.00 | 2,670.00 | 2,555.00 | 2,605.00 | 2,605.00 | 1.96% | 165,978 |
| Aug 12, 2025 | 2,605.00 | 2,660.00 | 2,550.00 | 2,555.00 | 2,555.00 | -2.11% | 179,026 |
| Aug 11, 2025 | 2,570.00 | 2,740.00 | 2,560.00 | 2,610.00 | 2,610.00 | 2.76% | 388,381 |
| Aug 8, 2025 | 2,475.00 | 2,565.00 | 2,475.00 | 2,540.00 | 2,540.00 | 2.42% | 74,479 |
| Aug 7, 2025 | 2,450.00 | 2,510.00 | 2,435.00 | 2,480.00 | 2,480.00 | 1.22% | 47,007 |
| Aug 6, 2025 | 2,425.00 | 2,495.00 | 2,420.00 | 2,450.00 | 2,450.00 | -0.81% | 67,153 |
| Aug 5, 2025 | 2,455.00 | 2,530.00 | 2,430.00 | 2,470.00 | 2,470.00 | -0.20% | 185,896 |
| Aug 4, 2025 | 2,500.00 | 2,540.00 | 2,450.00 | 2,475.00 | 2,475.00 | -0.80% | 173,047 |
| Aug 1, 2025 | 2,420.00 | 2,870.00 | 2,380.00 | 2,495.00 | 2,495.00 | 3.10% | 2,436,273 |
| Jul 31, 2025 | 2,420.00 | 2,485.00 | 2,380.00 | 2,420.00 | 2,420.00 | - | 42,626 |
| Jul 30, 2025 | 2,390.00 | 2,490.00 | 2,380.00 | 2,420.00 | 2,420.00 | 0.41% | 52,434 |
| Jul 29, 2025 | 2,390.00 | 2,450.00 | 2,380.00 | 2,410.00 | 2,410.00 | 0.84% | 72,755 |
| Jul 28, 2025 | 2,440.00 | 2,500.00 | 2,375.00 | 2,390.00 | 2,390.00 | -1.85% | 131,743 |
| Jul 25, 2025 | 2,450.00 | 2,520.00 | 2,430.00 | 2,435.00 | 2,435.00 | -1.22% | 206,465 |
| Jul 24, 2025 | 2,645.00 | 2,900.00 | 2,390.00 | 2,465.00 | 2,465.00 | -6.81% | 1,452,135 |
| Jul 23, 2025 | 2,720.00 | 2,720.00 | 2,590.00 | 2,645.00 | 2,645.00 | -1.49% | 164,798 |
| Jul 22, 2025 | 2,605.00 | 2,760.00 | 2,600.00 | 2,685.00 | 2,685.00 | 3.07% | 255,683 |
| Jul 21, 2025 | 2,970.00 | 2,970.00 | 2,600.00 | 2,605.00 | 2,605.00 | 0.19% | 609,522 |
| Jul 18, 2025 | 2,575.00 | 2,640.00 | 2,525.00 | 2,600.00 | 2,600.00 | 1.56% | 198,126 |
| Jul 17, 2025 | 2,410.00 | 2,700.00 | 2,405.00 | 2,560.00 | 2,560.00 | 6.22% | 800,457 |
| Jul 16, 2025 | 2,435.00 | 2,465.00 | 2,400.00 | 2,410.00 | 2,410.00 | -1.23% | 108,866 |
| Jul 15, 2025 | 2,465.00 | 2,465.00 | 2,400.00 | 2,440.00 | 2,440.00 | -1.01% | 73,645 |
| Jul 14, 2025 | 2,430.00 | 2,490.00 | 2,400.00 | 2,465.00 | 2,465.00 | 1.65% | 62,500 |
| Jul 11, 2025 | 2,400.00 | 2,455.00 | 2,395.00 | 2,425.00 | 2,425.00 | 0.41% | 74,541 |