Y-Biologics, Inc. (KOSDAQ:338840)
South Korea
· Delayed Price · Currency is KRW 26,150
-2,000 (-7.10%)
At close: Dec 5, 2025
Y-Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 14,160.00 | 14,340.00 | 13,720.00 | 14,070.00 | 14,070.00 | 1.01% | 198,082 |
| Sep 30, 2025 | 14,260.00 | 14,370.00 | 13,800.00 | 13,930.00 | 13,930.00 | -2.04% | 140,980 |
| Sep 29, 2025 | 13,370.00 | 14,400.00 | 13,350.00 | 14,220.00 | 14,220.00 | 6.60% | 246,805 |
| Sep 26, 2025 | 13,800.00 | 14,000.00 | 13,200.00 | 13,340.00 | 13,340.00 | -4.17% | 302,568 |
| Sep 25, 2025 | 14,270.00 | 14,550.00 | 13,900.00 | 13,920.00 | 13,920.00 | -3.06% | 275,879 |
| Sep 24, 2025 | 14,430.00 | 14,930.00 | 14,100.00 | 14,360.00 | 14,360.00 | -0.49% | 377,010 |
| Sep 23, 2025 | 14,540.00 | 15,180.00 | 14,300.00 | 14,430.00 | 14,430.00 | -0.76% | 479,556 |
| Sep 22, 2025 | 14,600.00 | 14,670.00 | 14,140.00 | 14,540.00 | 14,540.00 | 1.18% | 557,580 |
| Sep 19, 2025 | 13,580.00 | 14,870.00 | 13,490.00 | 14,370.00 | 14,370.00 | 5.82% | 986,711 |
| Sep 18, 2025 | 13,900.00 | 14,300.00 | 13,250.00 | 13,580.00 | 13,580.00 | -1.31% | 503,296 |
| Sep 17, 2025 | 13,830.00 | 14,220.00 | 13,500.00 | 13,760.00 | 13,760.00 | -0.29% | 370,212 |
| Sep 16, 2025 | 13,640.00 | 14,440.00 | 13,100.00 | 13,800.00 | 13,800.00 | 1.17% | 779,335 |
| Sep 15, 2025 | 13,840.00 | 13,840.00 | 13,300.00 | 13,640.00 | 13,640.00 | -1.52% | 393,654 |
| Sep 12, 2025 | 12,950.00 | 13,850.00 | 12,580.00 | 13,850.00 | 13,850.00 | 7.53% | 860,789 |
| Sep 11, 2025 | 12,750.00 | 13,790.00 | 12,600.00 | 12,880.00 | 12,880.00 | 1.10% | 840,557 |
| Sep 10, 2025 | 12,550.00 | 13,100.00 | 12,450.00 | 12,740.00 | 12,740.00 | 1.43% | 432,688 |
| Sep 9, 2025 | 13,140.00 | 13,140.00 | 12,340.00 | 12,560.00 | 12,560.00 | -4.49% | 478,219 |
| Sep 8, 2025 | 13,370.00 | 13,640.00 | 12,780.00 | 13,150.00 | 13,150.00 | -0.08% | 715,246 |
| Sep 5, 2025 | 12,560.00 | 14,170.00 | 12,150.00 | 13,160.00 | 13,160.00 | 4.78% | 1,314,624 |
| Sep 4, 2025 | 12,850.00 | 13,100.00 | 12,490.00 | 12,560.00 | 12,560.00 | -2.26% | 376,595 |
| Sep 3, 2025 | 12,690.00 | 12,990.00 | 12,310.00 | 12,850.00 | 12,850.00 | 2.15% | 404,254 |
| Sep 2, 2025 | 11,590.00 | 13,080.00 | 11,590.00 | 12,580.00 | 12,580.00 | 9.49% | 1,026,430 |
| Sep 1, 2025 | 11,770.00 | 11,890.00 | 11,320.00 | 11,490.00 | 11,490.00 | -2.38% | 162,667 |
| Aug 29, 2025 | 11,320.00 | 11,980.00 | 11,260.00 | 11,770.00 | 11,770.00 | 4.25% | 206,462 |
| Aug 28, 2025 | 11,600.00 | 11,600.00 | 11,180.00 | 11,290.00 | 11,290.00 | -2.59% | 63,381 |
| Aug 27, 2025 | 11,500.00 | 11,760.00 | 11,220.00 | 11,590.00 | 11,590.00 | 2.29% | 95,924 |
| Aug 26, 2025 | 11,200.00 | 11,360.00 | 11,070.00 | 11,330.00 | 11,330.00 | -0.61% | 53,284 |
| Aug 25, 2025 | 11,200.00 | 11,550.00 | 11,180.00 | 11,400.00 | 11,400.00 | 4.59% | 74,174 |
| Aug 22, 2025 | 11,080.00 | 11,430.00 | 10,830.00 | 10,900.00 | 10,900.00 | -0.91% | 106,790 |
| Aug 21, 2025 | 10,700.00 | 11,120.00 | 10,560.00 | 11,000.00 | 11,000.00 | 4.46% | 65,941 |
| Aug 20, 2025 | 10,940.00 | 10,950.00 | 10,430.00 | 10,530.00 | 10,530.00 | -5.05% | 107,633 |
| Aug 19, 2025 | 11,300.00 | 11,320.00 | 11,030.00 | 11,090.00 | 11,090.00 | -1.86% | 71,815 |
| Aug 18, 2025 | 11,270.00 | 11,410.00 | 11,000.00 | 11,300.00 | 11,300.00 | 0.62% | 133,542 |
| Aug 14, 2025 | 11,430.00 | 11,560.00 | 11,170.00 | 11,230.00 | 11,230.00 | -1.92% | 75,450 |
| Aug 13, 2025 | 11,390.00 | 11,480.00 | 11,070.00 | 11,450.00 | 11,450.00 | 3.43% | 146,492 |
| Aug 12, 2025 | 11,400.00 | 11,400.00 | 11,040.00 | 11,070.00 | 11,070.00 | -2.89% | 64,473 |
| Aug 11, 2025 | 11,460.00 | 11,600.00 | 10,940.00 | 11,400.00 | 11,400.00 | 0.88% | 146,790 |
| Aug 8, 2025 | 11,330.00 | 11,560.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.44% | 49,740 |
| Aug 7, 2025 | 11,830.00 | 11,920.00 | 11,140.00 | 11,250.00 | 11,250.00 | -4.50% | 95,661 |
| Aug 6, 2025 | 10,700.00 | 11,930.00 | 10,560.00 | 11,780.00 | 11,780.00 | 9.48% | 151,554 |
| Aug 5, 2025 | 10,800.00 | 10,940.00 | 10,640.00 | 10,760.00 | 10,760.00 | -0.37% | 53,685 |
| Aug 4, 2025 | 10,570.00 | 10,800.00 | 10,340.00 | 10,800.00 | 10,800.00 | 3.75% | 53,209 |
| Aug 1, 2025 | 11,060.00 | 11,060.00 | 10,300.00 | 10,410.00 | 10,410.00 | -5.96% | 104,359 |
| Jul 31, 2025 | 11,150.00 | 11,430.00 | 10,940.00 | 11,070.00 | 11,070.00 | 1.84% | 62,920 |
| Jul 30, 2025 | 11,200.00 | 11,200.00 | 10,870.00 | 10,870.00 | 10,870.00 | -1.72% | 40,655 |
| Jul 29, 2025 | 11,050.00 | 11,360.00 | 10,870.00 | 11,060.00 | 11,060.00 | 0.09% | 50,923 |
| Jul 28, 2025 | 11,840.00 | 11,850.00 | 10,930.00 | 11,050.00 | 11,050.00 | -5.64% | 113,308 |
| Jul 25, 2025 | 11,910.00 | 11,980.00 | 11,650.00 | 11,710.00 | 11,710.00 | 0.17% | 64,813 |
| Jul 24, 2025 | 12,160.00 | 12,600.00 | 11,650.00 | 11,690.00 | 11,690.00 | -4.34% | 121,599 |
| Jul 23, 2025 | 11,570.00 | 12,330.00 | 11,350.00 | 12,220.00 | 12,220.00 | 6.26% | 138,767 |
| Jul 22, 2025 | 11,610.00 | 11,980.00 | 11,310.00 | 11,500.00 | 11,500.00 | -1.03% | 109,070 |
| Jul 21, 2025 | 12,250.00 | 12,260.00 | 11,550.00 | 11,620.00 | 11,620.00 | -5.68% | 192,874 |
| Jul 18, 2025 | 12,500.00 | 12,730.00 | 12,190.00 | 12,320.00 | 12,320.00 | -2.53% | 124,237 |
| Jul 17, 2025 | 12,660.00 | 12,940.00 | 12,000.00 | 12,640.00 | 12,640.00 | 0.56% | 203,847 |
| Jul 16, 2025 | 12,490.00 | 13,110.00 | 11,960.00 | 12,570.00 | 12,570.00 | 2.95% | 268,264 |
| Jul 15, 2025 | 12,220.00 | 12,600.00 | 12,010.00 | 12,210.00 | 12,210.00 | 1.75% | 179,634 |
| Jul 14, 2025 | 12,000.00 | 12,200.00 | 11,760.00 | 12,000.00 | 12,000.00 | 1.61% | 123,555 |
| Jul 11, 2025 | 12,040.00 | 12,190.00 | 11,200.00 | 11,810.00 | 11,810.00 | -1.42% | 106,565 |