Y-Biologics, Inc. (KOSDAQ:338840)
South Korea
· Delayed Price · Currency is KRW 23,150
-550 (-2.32%)
At close: Apr 28, 2026
Y-Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23,200.00 | 23,900.00 | 22,600.00 | 23,150.00 | 23,150.00 | -2.32% | 140,809 |
| Apr 27, 2026 | 24,700.00 | 24,700.00 | 23,400.00 | 23,700.00 | 23,700.00 | -3.07% | 182,480 |
| Apr 24, 2026 | 24,450.00 | 24,800.00 | 23,650.00 | 24,450.00 | 24,450.00 | -1.21% | 119,919 |
| Apr 23, 2026 | 23,800.00 | 25,600.00 | 22,650.00 | 24,750.00 | 24,750.00 | 5.54% | 288,855 |
| Apr 22, 2026 | 24,250.00 | 24,500.00 | 22,800.00 | 23,450.00 | 23,450.00 | -0.64% | 215,883 |
| Apr 21, 2026 | 27,250.00 | 27,250.00 | 22,450.00 | 23,600.00 | 23,600.00 | -14.03% | 717,173 |
| Apr 20, 2026 | 28,150.00 | 28,200.00 | 26,100.00 | 27,450.00 | 27,450.00 | 7.23% | 369,586 |
| Apr 17, 2026 | 26,250.00 | 26,350.00 | 24,650.00 | 25,600.00 | 25,600.00 | -1.16% | 114,018 |
| Apr 16, 2026 | 26,600.00 | 26,600.00 | 25,200.00 | 25,900.00 | 25,900.00 | 0.39% | 156,319 |
| Apr 15, 2026 | 24,400.00 | 26,150.00 | 24,000.00 | 25,800.00 | 25,800.00 | 6.61% | 245,685 |
| Apr 14, 2026 | 24,400.00 | 24,500.00 | 23,250.00 | 24,200.00 | 24,200.00 | 1.47% | 137,844 |
| Apr 13, 2026 | 24,850.00 | 25,400.00 | 23,550.00 | 23,850.00 | 23,850.00 | -6.29% | 154,715 |
| Apr 10, 2026 | 25,200.00 | 25,850.00 | 24,350.00 | 25,450.00 | 25,450.00 | 2.21% | 177,316 |
| Apr 9, 2026 | 25,850.00 | 26,150.00 | 24,500.00 | 24,900.00 | 24,900.00 | 1.01% | 157,136 |
| Apr 8, 2026 | 25,550.00 | 25,600.00 | 23,450.00 | 24,650.00 | 24,650.00 | 2.49% | 398,776 |
| Apr 7, 2026 | 25,400.00 | 25,550.00 | 23,450.00 | 24,050.00 | 24,050.00 | -4.18% | 272,631 |
| Apr 6, 2026 | 28,750.00 | 28,950.00 | 24,450.00 | 25,100.00 | 25,100.00 | -10.83% | 548,603 |
| Apr 3, 2026 | 29,700.00 | 30,400.00 | 27,800.00 | 28,150.00 | 28,150.00 | -2.43% | 195,621 |
| Apr 2, 2026 | 32,150.00 | 32,450.00 | 28,000.00 | 28,850.00 | 28,850.00 | -10.26% | 246,899 |
| Apr 1, 2026 | 32,750.00 | 32,750.00 | 31,700.00 | 32,150.00 | 32,150.00 | 4.55% | 151,612 |
| Mar 31, 2026 | 32,750.00 | 32,750.00 | 30,250.00 | 30,750.00 | 30,750.00 | -7.10% | 159,930 |
| Mar 30, 2026 | 33,400.00 | 34,200.00 | 31,500.00 | 33,100.00 | 33,100.00 | -5.29% | 183,423 |
| Mar 27, 2026 | 33,300.00 | 36,100.00 | 32,800.00 | 34,950.00 | 34,950.00 | 3.25% | 348,210 |
| Mar 26, 2026 | 32,350.00 | 35,200.00 | 32,150.00 | 33,850.00 | 33,850.00 | 6.28% | 441,789 |
| Mar 25, 2026 | 31,450.00 | 32,950.00 | 30,000.00 | 31,850.00 | 31,850.00 | 2.41% | 207,747 |
| Mar 24, 2026 | 32,900.00 | 32,900.00 | 30,000.00 | 31,100.00 | 31,100.00 | -1.43% | 229,083 |
| Mar 23, 2026 | 32,900.00 | 33,150.00 | 30,950.00 | 31,550.00 | 31,550.00 | -8.95% | 279,445 |
| Mar 20, 2026 | 35,100.00 | 36,500.00 | 33,550.00 | 34,650.00 | 34,650.00 | -2.67% | 204,477 |
| Mar 19, 2026 | 33,650.00 | 38,000.00 | 33,450.00 | 35,600.00 | 35,600.00 | 2.01% | 290,092 |
| Mar 18, 2026 | 33,600.00 | 35,600.00 | 31,500.00 | 34,900.00 | 34,900.00 | 2.95% | 421,094 |
| Mar 17, 2026 | 33,850.00 | 35,500.00 | 32,600.00 | 33,900.00 | 33,900.00 | - | 519,592 |
| Mar 16, 2026 | 30,000.00 | 36,000.00 | 29,400.00 | 33,900.00 | 33,900.00 | 18.32% | 1,352,901 |
| Mar 13, 2026 | 25,200.00 | 28,750.00 | 25,150.00 | 28,650.00 | 28,650.00 | 8.73% | 287,191 |
| Mar 12, 2026 | 24,550.00 | 27,000.00 | 24,200.00 | 26,350.00 | 26,350.00 | 4.98% | 186,978 |
| Mar 11, 2026 | 24,350.00 | 26,200.00 | 24,350.00 | 25,100.00 | 25,100.00 | 3.08% | 146,749 |
| Mar 10, 2026 | 24,400.00 | 24,650.00 | 22,950.00 | 24,350.00 | 24,350.00 | 6.10% | 151,255 |
| Mar 9, 2026 | 22,250.00 | 23,200.00 | 21,150.00 | 22,950.00 | 22,950.00 | -4.18% | 116,229 |
| 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 |