PeopleBio, Inc. (KOSDAQ:304840)
South Korea
· Delayed Price · Currency is KRW 1,348.00
-79.00 (-5.54%)
At close: Apr 28, 2026
PeopleBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,393.00 | 1,449.00 | 1,370.00 | 1,400.00 | 1,400.00 | 3.86% | 267,193 |
| Apr 28, 2026 | 1,431.00 | 1,480.00 | 1,342.00 | 1,348.00 | 1,348.00 | -5.54% | 231,838 |
| Apr 27, 2026 | 1,490.00 | 1,490.00 | 1,375.00 | 1,427.00 | 1,427.00 | -4.23% | 206,826 |
| Apr 24, 2026 | 1,460.00 | 1,515.00 | 1,423.00 | 1,490.00 | 1,490.00 | 1.98% | 344,100 |
| Apr 23, 2026 | 1,366.00 | 1,575.00 | 1,366.00 | 1,461.00 | 1,461.00 | 7.19% | 780,334 |
| Apr 22, 2026 | 1,398.00 | 1,400.00 | 1,333.00 | 1,363.00 | 1,363.00 | -2.50% | 157,835 |
| Apr 21, 2026 | 1,400.00 | 1,430.00 | 1,315.00 | 1,398.00 | 1,398.00 | -0.14% | 435,039 |
| Apr 20, 2026 | 1,296.00 | 1,674.00 | 1,276.00 | 1,400.00 | 1,400.00 | 8.02% | 2,467,039 |
| Apr 17, 2026 | 1,250.00 | 1,374.00 | 1,179.00 | 1,296.00 | 1,296.00 | 2.86% | 517,626 |
| Apr 16, 2026 | 1,360.00 | 1,400.00 | 1,238.00 | 1,260.00 | 1,260.00 | -7.35% | 697,938 |
| Apr 15, 2026 | 1,437.00 | 1,500.00 | 1,351.00 | 1,360.00 | 1,360.00 | -8.29% | 653,760 |
| Apr 14, 2026 | 1,450.00 | 1,593.00 | 1,419.00 | 1,483.00 | 1,483.00 | -1.13% | 1,902,524 |
| Apr 13, 2026 | 1,262.00 | 1,688.00 | 1,261.00 | 1,500.00 | 1,500.00 | 15.47% | 9,404,156 |
| Apr 10, 2026 | 1,546.00 | 1,549.00 | 1,208.00 | 1,299.00 | 1,299.00 | 2.20% | 11,953,112 |
| Apr 9, 2026 | 1,271.00 | 1,271.00 | 1,200.00 | 1,271.00 | 1,271.00 | 29.96% | 973,170 |
| Apr 8, 2026 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 29.88% | 296,647 |
| Apr 7, 2026 | 802.00 | 807.00 | 748.00 | 753.00 | 753.00 | -6.92% | 166,711 |
| Apr 6, 2026 | 882.00 | 882.00 | 730.00 | 809.00 | 809.00 | -3.80% | 392,634 |
| Apr 3, 2026 | 780.00 | 895.00 | 771.00 | 841.00 | 841.00 | 8.24% | 384,896 |
| Apr 2, 2026 | 750.00 | 785.00 | 734.00 | 777.00 | 777.00 | 3.60% | 149,191 |
| Apr 1, 2026 | 745.00 | 790.00 | 730.00 | 750.00 | 750.00 | 0.67% | 280,647 |
| Mar 31, 2026 | 678.00 | 824.00 | 678.00 | 745.00 | 745.00 | 9.88% | 1,021,575 |
| Mar 30, 2026 | 725.00 | 725.00 | 671.00 | 678.00 | 678.00 | -6.35% | 133,161 |
| Mar 27, 2026 | 715.00 | 736.00 | 707.00 | 724.00 | 724.00 | 1.26% | 178,448 |
| Mar 26, 2026 | 747.00 | 759.00 | 715.00 | 715.00 | 715.00 | -4.03% | 132,668 |
| Mar 25, 2026 | 754.00 | 770.00 | 724.00 | 745.00 | 745.00 | -1.19% | 91,540 |
| Mar 24, 2026 | 702.00 | 805.00 | 702.00 | 754.00 | 754.00 | 0.40% | 154,160 |
| Mar 23, 2026 | 820.00 | 822.00 | 751.00 | 751.00 | 751.00 | -8.64% | 89,169 |
| Mar 20, 2026 | 830.00 | 849.00 | 803.00 | 822.00 | 822.00 | -1.79% | 176,833 |
| Mar 19, 2026 | 851.00 | 854.00 | 800.00 | 837.00 | 837.00 | -2.45% | 124,744 |
| Mar 18, 2026 | 910.00 | 919.00 | 840.00 | 858.00 | 858.00 | -3.38% | 152,118 |
| Mar 17, 2026 | 933.00 | 965.00 | 886.00 | 888.00 | 888.00 | -4.82% | 212,382 |
| Mar 16, 2026 | 964.00 | 998.00 | 900.00 | 933.00 | 933.00 | 4.13% | 363,893 |
| Mar 13, 2026 | 869.00 | 923.00 | 812.00 | 896.00 | 896.00 | 3.23% | 557,799 |
| Mar 12, 2026 | 748.00 | 923.00 | 748.00 | 868.00 | 868.00 | 9.18% | 673,942 |
| Mar 11, 2026 | 745.00 | 796.00 | 745.00 | 795.00 | 795.00 | 6.85% | 148,151 |
| Mar 10, 2026 | 725.00 | 759.00 | 725.00 | 744.00 | 744.00 | 3.62% | 124,546 |
| Mar 9, 2026 | 756.00 | 756.00 | 700.00 | 718.00 | 718.00 | -5.03% | 76,733 |
| 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 |