Y-Biologics, Inc. (KOSDAQ:338840)
South Korea
· Delayed Price · Currency is KRW 22,850
+2,800 (13.97%)
At close: Mar 5, 2026
Y-Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22,350.00 | 24,000.00 | 22,350.00 | 23,950.00 | 23,950.00 | 4.81% | 85,990 |
| Mar 5, 2026 | 22,350.00 | 23,500.00 | 21,450.00 | 22,850.00 | 22,850.00 | 13.97% | 202,155 |
| Mar 4, 2026 | 23,800.00 | 24,150.00 | 20,050.00 | 20,050.00 | 20,050.00 | -19.64% | 305,277 |
| Mar 3, 2026 | 24,450.00 | 26,500.00 | 24,050.00 | 24,950.00 | 24,950.00 | -2.54% | 201,261 |
| Feb 27, 2026 | 26,500.00 | 26,750.00 | 25,450.00 | 25,600.00 | 25,600.00 | -1.35% | 132,082 |
| Feb 26, 2026 | 26,100.00 | 26,400.00 | 24,900.00 | 25,950.00 | 25,950.00 | -0.57% | 151,449 |
| Feb 25, 2026 | 28,350.00 | 28,350.00 | 25,800.00 | 26,100.00 | 26,100.00 | -7.77% | 297,901 |
| Feb 24, 2026 | 26,500.00 | 28,600.00 | 25,550.00 | 28,300.00 | 28,300.00 | 7.81% | 349,746 |
| Feb 23, 2026 | 27,000.00 | 27,500.00 | 25,950.00 | 26,250.00 | 26,250.00 | -2.42% | 236,121 |
| Feb 20, 2026 | 26,150.00 | 27,350.00 | 25,550.00 | 26,900.00 | 26,900.00 | 2.67% | 207,907 |
| Feb 19, 2026 | 24,550.00 | 27,250.00 | 24,150.00 | 26,200.00 | 26,200.00 | 6.94% | 284,334 |
| Feb 13, 2026 | 24,150.00 | 24,950.00 | 23,500.00 | 24,500.00 | 24,500.00 | 0.41% | 109,774 |
| Feb 12, 2026 | 23,800.00 | 24,900.00 | 23,100.00 | 24,400.00 | 24,400.00 | 3.83% | 152,977 |
| Feb 11, 2026 | 23,450.00 | 24,300.00 | 23,150.00 | 23,500.00 | 23,500.00 | 3.30% | 146,031 |
| Feb 10, 2026 | 22,550.00 | 23,500.00 | 22,000.00 | 22,750.00 | 22,750.00 | 1.11% | 129,052 |
| Feb 9, 2026 | 23,300.00 | 23,650.00 | 21,800.00 | 22,500.00 | 22,500.00 | -1.32% | 202,445 |
| Feb 6, 2026 | 22,500.00 | 23,450.00 | 21,900.00 | 22,800.00 | 22,800.00 | -3.80% | 156,279 |
| Feb 5, 2026 | 24,450.00 | 24,550.00 | 23,400.00 | 23,700.00 | 23,700.00 | -3.27% | 140,169 |
| Feb 4, 2026 | 24,150.00 | 25,400.00 | 23,500.00 | 24,500.00 | 24,500.00 | 0.41% | 159,253 |
| Feb 3, 2026 | 23,750.00 | 24,800.00 | 23,350.00 | 24,400.00 | 24,400.00 | 6.32% | 144,723 |
| Feb 2, 2026 | 22,400.00 | 24,600.00 | 22,400.00 | 22,950.00 | 22,950.00 | -2.96% | 140,988 |
| Jan 30, 2026 | 24,750.00 | 24,750.00 | 23,000.00 | 23,650.00 | 23,650.00 | -6.89% | 400,819 |
| Jan 29, 2026 | 25,300.00 | 26,000.00 | 24,400.00 | 25,400.00 | 25,400.00 | -0.97% | 180,675 |
| Jan 28, 2026 | 25,850.00 | 26,800.00 | 25,100.00 | 25,650.00 | 25,650.00 | -2.10% | 271,680 |
| Jan 27, 2026 | 24,700.00 | 26,700.00 | 24,500.00 | 26,200.00 | 26,200.00 | 3.97% | 221,170 |
| Jan 26, 2026 | 23,950.00 | 25,700.00 | 23,550.00 | 25,200.00 | 25,200.00 | 7.01% | 299,329 |
| Jan 23, 2026 | 22,000.00 | 23,550.00 | 21,850.00 | 23,550.00 | 23,550.00 | 7.05% | 164,225 |
| Jan 22, 2026 | 22,750.00 | 22,800.00 | 21,150.00 | 22,000.00 | 22,000.00 | -0.45% | 309,966 |
| Jan 21, 2026 | 24,600.00 | 24,750.00 | 21,100.00 | 22,100.00 | 22,100.00 | -11.78% | 578,164 |
| Jan 20, 2026 | 26,700.00 | 27,400.00 | 24,800.00 | 25,050.00 | 25,050.00 | -8.07% | 337,805 |
| Jan 19, 2026 | 26,800.00 | 28,050.00 | 26,200.00 | 27,250.00 | 27,250.00 | 4.81% | 315,939 |
| Jan 16, 2026 | 24,400.00 | 27,100.00 | 23,600.00 | 26,000.00 | 26,000.00 | 5.69% | 302,779 |
| Jan 15, 2026 | 24,400.00 | 25,000.00 | 23,450.00 | 24,600.00 | 24,600.00 | 1.86% | 108,602 |
| Jan 14, 2026 | 26,000.00 | 26,000.00 | 23,800.00 | 24,150.00 | 24,150.00 | -5.85% | 231,592 |
| Jan 13, 2026 | 26,300.00 | 26,600.00 | 25,250.00 | 25,650.00 | 25,650.00 | -0.58% | 189,527 |
| Jan 12, 2026 | 26,350.00 | 26,950.00 | 25,450.00 | 25,800.00 | 25,800.00 | -1.53% | 170,884 |
| Jan 9, 2026 | 26,300.00 | 27,750.00 | 25,600.00 | 26,200.00 | 26,200.00 | 0.77% | 253,515 |
| Jan 8, 2026 | 25,650.00 | 26,500.00 | 25,200.00 | 26,000.00 | 26,000.00 | - | 231,873 |
| Jan 7, 2026 | 23,500.00 | 26,000.00 | 23,050.00 | 26,000.00 | 26,000.00 | 12.80% | 306,110 |
| Jan 6, 2026 | 22,750.00 | 23,500.00 | 22,400.00 | 23,050.00 | 23,050.00 | 1.99% | 127,664 |
| Jan 5, 2026 | 21,450.00 | 23,050.00 | 20,950.00 | 22,600.00 | 22,600.00 | 3.91% | 318,973 |
| Jan 2, 2026 | 23,100.00 | 23,300.00 | 21,450.00 | 21,750.00 | 21,750.00 | -5.02% | 272,518 |
| Dec 30, 2025 | 23,550.00 | 23,900.00 | 22,450.00 | 22,900.00 | 22,900.00 | -2.76% | 276,660 |
| Dec 29, 2025 | 24,650.00 | 24,750.00 | 23,050.00 | 23,550.00 | 23,550.00 | -3.48% | 315,726 |
| Dec 26, 2025 | 24,100.00 | 24,850.00 | 23,500.00 | 24,400.00 | 24,400.00 | 2.52% | 322,268 |
| Dec 24, 2025 | 23,950.00 | 24,250.00 | 23,500.00 | 23,800.00 | 23,800.00 | -0.63% | 185,243 |
| Dec 23, 2025 | 24,000.00 | 24,300.00 | 22,600.00 | 23,950.00 | 23,950.00 | - | 475,512 |
| Dec 22, 2025 | 24,500.00 | 24,800.00 | 23,400.00 | 23,950.00 | 23,950.00 | -1.84% | 307,112 |
| Dec 19, 2025 | 25,700.00 | 26,250.00 | 23,950.00 | 24,400.00 | 24,400.00 | -4.31% | 509,605 |
| Dec 18, 2025 | 24,850.00 | 26,150.00 | 24,750.00 | 25,500.00 | 25,500.00 | - | 211,584 |
| Dec 17, 2025 | 26,300.00 | 26,500.00 | 24,750.00 | 25,500.00 | 25,500.00 | -3.04% | 380,008 |
| Dec 16, 2025 | 25,550.00 | 27,050.00 | 24,650.00 | 26,300.00 | 26,300.00 | 3.34% | 519,838 |
| Dec 15, 2025 | 24,950.00 | 25,850.00 | 24,600.00 | 25,450.00 | 25,450.00 | 0.20% | 235,272 |
| Dec 12, 2025 | 25,750.00 | 27,500.00 | 25,250.00 | 25,400.00 | 25,400.00 | -2.12% | 558,604 |
| Dec 11, 2025 | 26,100.00 | 26,600.00 | 25,500.00 | 25,950.00 | 25,950.00 | -0.38% | 318,260 |
| Dec 10, 2025 | 25,950.00 | 26,800.00 | 25,100.00 | 26,050.00 | 26,050.00 | 0.39% | 351,255 |
| Dec 9, 2025 | 26,000.00 | 26,550.00 | 25,450.00 | 25,950.00 | 25,950.00 | -0.95% | 285,632 |
| Dec 8, 2025 | 26,550.00 | 27,350.00 | 25,800.00 | 26,200.00 | 26,200.00 | 0.19% | 438,733 |
| Dec 5, 2025 | 27,100.00 | 27,750.00 | 25,300.00 | 26,150.00 | 26,150.00 | -7.10% | 800,136 |
| Dec 4, 2025 | 24,550.00 | 29,100.00 | 24,550.00 | 28,150.00 | 28,150.00 | 13.97% | 2,397,632 |
| Dec 3, 2025 | 26,200.00 | 26,750.00 | 23,550.00 | 24,700.00 | 24,700.00 | -5.18% | 637,087 |
| Dec 2, 2025 | 24,200.00 | 26,300.00 | 23,450.00 | 26,050.00 | 26,050.00 | 6.54% | 569,033 |
| Dec 1, 2025 | 24,750.00 | 24,950.00 | 23,750.00 | 24,450.00 | 24,450.00 | 0.20% | 395,728 |
| Nov 28, 2025 | 23,100.00 | 24,400.00 | 22,550.00 | 24,400.00 | 24,400.00 | 6.78% | 391,761 |
| Nov 27, 2025 | 22,100.00 | 23,500.00 | 21,800.00 | 22,850.00 | 22,850.00 | 3.63% | 357,754 |
| Nov 26, 2025 | 21,700.00 | 22,500.00 | 21,450.00 | 22,050.00 | 22,050.00 | 3.52% | 322,544 |
| Nov 25, 2025 | 21,150.00 | 22,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | 1.43% | 325,032 |
| Nov 24, 2025 | 23,600.00 | 23,600.00 | 20,200.00 | 21,000.00 | 21,000.00 | -8.30% | 700,865 |
| Nov 21, 2025 | 22,900.00 | 23,850.00 | 22,400.00 | 22,900.00 | 22,900.00 | -3.98% | 253,050 |
| Nov 20, 2025 | 23,500.00 | 24,450.00 | 23,200.00 | 23,850.00 | 23,850.00 | 2.80% | 262,478 |
| Nov 19, 2025 | 23,400.00 | 24,100.00 | 22,650.00 | 23,200.00 | 23,200.00 | -1.28% | 364,982 |
| Nov 18, 2025 | 27,600.00 | 27,600.00 | 23,000.00 | 23,500.00 | 23,500.00 | -14.86% | 1,236,663 |
| Nov 17, 2025 | 25,000.00 | 28,600.00 | 24,850.00 | 27,600.00 | 27,600.00 | 9.96% | 804,991 |
| Nov 14, 2025 | 25,000.00 | 26,450.00 | 25,000.00 | 25,100.00 | 25,100.00 | -3.83% | 415,457 |
| Nov 13, 2025 | 25,600.00 | 28,150.00 | 25,050.00 | 26,100.00 | 26,100.00 | 3.57% | 1,102,873 |
| Nov 12, 2025 | 22,650.00 | 26,600.00 | 22,350.00 | 25,200.00 | 25,200.00 | 11.26% | 1,283,647 |
| Nov 11, 2025 | 22,100.00 | 23,200.00 | 21,500.00 | 22,650.00 | 22,650.00 | 2.95% | 386,692 |
| Nov 10, 2025 | 21,050.00 | 22,300.00 | 19,990.00 | 22,000.00 | 22,000.00 | 6.80% | 385,304 |
| Nov 7, 2025 | 19,970.00 | 20,900.00 | 19,900.00 | 20,600.00 | 20,600.00 | 0.49% | 503,751 |
| Nov 6, 2025 | 21,950.00 | 22,450.00 | 20,350.00 | 20,500.00 | 20,500.00 | -5.53% | 546,469 |
| Nov 5, 2025 | 23,350.00 | 23,400.00 | 21,500.00 | 21,700.00 | 21,700.00 | -8.05% | 646,685 |
| Nov 4, 2025 | 24,650.00 | 25,100.00 | 22,500.00 | 23,600.00 | 23,600.00 | -4.26% | 865,177 |
| Nov 3, 2025 | 23,100.00 | 24,950.00 | 22,650.00 | 24,650.00 | 24,650.00 | 7.88% | 611,867 |
| Oct 31, 2025 | 19,830.00 | 23,650.00 | 19,730.00 | 22,850.00 | 22,850.00 | 14.94% | 1,389,061 |
| Oct 30, 2025 | 20,300.00 | 20,900.00 | 19,450.00 | 19,880.00 | 19,880.00 | -1.09% | 363,206 |
| Oct 29, 2025 | 19,900.00 | 20,800.00 | 19,600.00 | 20,100.00 | 20,100.00 | 1.57% | 533,351 |
| Oct 28, 2025 | 19,700.00 | 20,200.00 | 19,430.00 | 19,790.00 | 19,790.00 | 0.51% | 272,196 |
| Oct 27, 2025 | 18,890.00 | 19,960.00 | 18,290.00 | 19,690.00 | 19,690.00 | 4.24% | 625,962 |
| Oct 24, 2025 | 19,000.00 | 20,950.00 | 18,750.00 | 18,890.00 | 18,890.00 | -0.05% | 922,590 |
| Oct 23, 2025 | 19,550.00 | 19,600.00 | 18,720.00 | 18,900.00 | 18,900.00 | -1.92% | 525,709 |
| Oct 22, 2025 | 17,850.00 | 19,400.00 | 17,300.00 | 19,270.00 | 19,270.00 | 8.75% | 854,480 |
| Oct 21, 2025 | 15,960.00 | 17,970.00 | 15,960.00 | 17,720.00 | 17,720.00 | 12.87% | 1,322,323 |
| Oct 20, 2025 | 14,610.00 | 15,940.00 | 14,610.00 | 15,700.00 | 15,700.00 | 7.46% | 360,067 |
| Oct 17, 2025 | 15,280.00 | 15,420.00 | 14,500.00 | 14,610.00 | 14,610.00 | -4.38% | 295,669 |
| Oct 16, 2025 | 15,600.00 | 15,710.00 | 14,850.00 | 15,280.00 | 15,280.00 | -0.97% | 260,573 |
| Oct 15, 2025 | 15,720.00 | 15,850.00 | 15,400.00 | 15,430.00 | 15,430.00 | -1.84% | 206,394 |
| Oct 14, 2025 | 15,000.00 | 16,620.00 | 14,320.00 | 15,720.00 | 15,720.00 | 6.65% | 754,421 |
| Oct 13, 2025 | 15,580.00 | 15,770.00 | 14,640.00 | 14,740.00 | 14,740.00 | -6.83% | 465,564 |
| Oct 10, 2025 | 14,090.00 | 16,160.00 | 13,600.00 | 15,820.00 | 15,820.00 | 12.44% | 970,945 |
| Oct 2, 2025 | 14,150.00 | 14,290.00 | 13,600.00 | 14,070.00 | 14,070.00 | - | 198,614 |