Skip to main content
KoBioLabs, Inc (KOSDAQ:348150)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,530.00
+70.00 (1.28%)
At close: Dec 5, 2025

KoBioLabs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,450.005,590.005,330.005,480.00-0.37%33,676
Dec 4, 20255,520.005,540.005,340.005,460.005,460.00-0.91%40,522
Dec 3, 20255,440.005,600.005,430.005,510.005,510.001.10%62,277
Dec 2, 20255,400.005,460.005,300.005,450.005,450.000.93%41,807
Dec 1, 20255,500.005,580.005,400.005,400.005,400.00-1.64%64,489
Nov 28, 20255,300.005,590.005,260.005,490.005,490.003.58%157,611
Nov 27, 20255,230.005,440.005,230.005,300.005,300.001.34%88,543
Nov 26, 20255,060.005,290.005,060.005,230.005,230.004.18%53,677
Nov 25, 20255,110.005,140.005,000.005,020.005,020.000.20%41,892
Nov 24, 20255,160.005,180.005,000.005,010.005,010.00-2.91%75,115
Nov 21, 20255,220.005,290.005,140.005,160.005,160.00-3.73%68,283
Nov 20, 20255,070.005,370.005,070.005,360.005,360.007.74%144,358
Nov 19, 20255,000.005,040.004,860.004,975.004,975.00-0.50%69,198
Nov 18, 20255,180.005,180.004,950.005,000.005,000.00-3.10%94,594
Nov 17, 20255,350.005,390.005,140.005,160.005,160.00-2.46%80,435
Nov 14, 20255,220.005,490.005,140.005,290.005,290.00-0.19%130,443
Nov 13, 20255,060.005,530.005,010.005,300.005,300.004.95%337,969
Nov 12, 20254,845.005,100.004,815.005,050.005,050.004.99%114,842
Nov 11, 20254,850.004,935.004,800.004,810.004,810.00-0.52%41,734
Nov 10, 20254,745.004,875.004,745.004,835.004,835.001.68%29,264
Nov 7, 20254,970.004,970.004,715.004,755.004,755.00-4.33%75,655
Nov 6, 20254,990.005,040.004,940.004,970.004,970.000.20%65,231
Nov 5, 20254,975.004,990.004,780.004,960.004,960.00-127,457
Nov 4, 20254,910.005,050.004,865.004,960.004,960.001.12%103,511
Nov 3, 20255,070.005,070.004,895.004,905.004,905.00-2.49%131,616
Oct 31, 20254,845.005,050.004,845.005,030.005,030.002.97%103,466
Oct 30, 20255,010.005,050.004,870.004,885.004,885.00-2.30%120,836
Oct 29, 20255,170.005,190.005,000.005,000.005,000.00-3.66%151,313
Oct 28, 20255,250.005,300.005,140.005,190.005,190.00-1.33%60,663
Oct 27, 20255,020.005,360.005,020.005,260.005,260.004.37%116,645
Oct 24, 20255,200.005,260.005,030.005,040.005,040.00-3.08%86,919
Oct 23, 20255,310.005,320.005,200.005,200.005,200.00-2.26%57,879
Oct 22, 20255,190.005,320.005,140.005,320.005,320.002.50%55,284
Oct 21, 20255,220.005,280.005,190.005,190.005,190.00-0.57%50,602
Oct 20, 20255,220.005,290.005,200.005,220.005,220.000.19%70,739
Oct 17, 20255,300.005,360.005,210.005,210.005,210.00-1.70%87,076
Oct 16, 20255,460.005,490.005,280.005,300.005,300.00-2.93%126,284
Oct 15, 20255,490.005,570.005,410.005,460.005,460.00-0.55%75,717
Oct 14, 20255,570.005,670.005,390.005,490.005,490.00-1.96%164,878
Oct 13, 20255,400.005,730.005,380.005,600.005,600.000.90%106,141
Oct 10, 20255,690.005,700.005,410.005,550.005,550.00-2.46%118,788
Oct 2, 20255,700.005,750.005,550.005,690.005,690.00-0.87%107,529
Oct 1, 20255,630.005,780.005,600.005,740.005,740.001.41%69,552
Sep 30, 20255,700.005,750.005,620.005,660.005,660.00-1.39%74,144
Sep 29, 20255,680.005,810.005,640.005,740.005,740.001.95%86,254
Sep 26, 20255,810.005,810.005,530.005,630.005,630.00-2.76%136,182
Sep 25, 20255,780.005,820.005,660.005,790.005,790.000.17%110,630
Sep 24, 20255,950.005,950.005,640.005,780.005,780.00-2.86%313,105
Sep 23, 20256,250.006,260.005,920.005,950.005,950.00-4.03%245,344
Sep 22, 20256,130.006,260.005,960.006,200.006,200.001.14%300,595
Sep 19, 20256,080.006,340.005,920.006,130.006,130.000.99%468,450
Sep 18, 20255,960.006,330.005,930.006,070.006,070.001.85%299,068
Sep 17, 20256,190.006,270.005,960.005,960.005,960.00-2.45%217,384
Sep 16, 20256,220.006,420.006,030.006,110.006,110.00-0.49%601,780
Sep 15, 20255,930.006,140.005,870.006,140.006,140.003.54%464,780
Sep 12, 20255,920.006,050.005,870.005,930.005,930.000.17%392,462
Sep 11, 20256,000.006,000.005,840.005,920.005,920.00-1.33%306,397
Sep 10, 20256,110.006,170.005,920.006,000.006,000.00-1.64%519,521
Sep 9, 20256,590.006,640.006,070.006,100.006,100.00-8.27%763,713
Sep 8, 20256,830.006,980.006,510.006,650.006,650.00-3.62%605,949
Sep 5, 20256,980.007,010.006,630.006,900.006,900.00-0.43%814,065
Sep 4, 20256,570.007,730.006,490.006,930.006,930.006.29%5,033,166
Sep 3, 20256,740.006,970.006,480.006,520.006,520.00-3.55%1,271,072
Sep 2, 20255,770.007,290.005,570.006,760.006,760.0017.36%9,380,018
Sep 1, 20255,900.006,150.005,650.005,760.005,760.001.95%1,346,526
Aug 29, 20255,640.005,960.005,440.005,650.005,650.00-0.53%1,391,435
Aug 28, 20256,420.006,510.005,650.005,680.005,680.00-7.79%2,988,959
Aug 27, 20255,850.006,160.005,110.006,160.006,160.0029.96%3,565,116
Aug 26, 20254,800.004,800.004,640.004,740.004,740.00-0.11%34,321
Aug 25, 20254,700.004,790.004,700.004,745.004,745.001.06%22,625
Aug 22, 20254,860.004,875.004,685.004,695.004,695.00-2.39%49,132
Aug 21, 20254,780.004,855.004,760.004,810.004,810.00-21,648
Aug 20, 20254,970.004,970.004,735.004,810.004,810.00-3.22%61,680
Aug 19, 20254,975.005,070.004,900.004,970.004,970.00-38,774
Aug 18, 20255,190.005,190.004,930.004,970.004,970.00-3.87%36,289
Aug 14, 20255,260.005,290.005,100.005,170.005,170.00-1.71%14,644
Aug 13, 20255,150.005,260.005,080.005,260.005,260.003.75%35,700
Aug 12, 20255,060.005,180.005,060.005,070.005,070.000.20%17,732
Aug 11, 20255,170.005,190.005,040.005,060.005,060.00-2.13%22,347
Aug 8, 20255,180.005,190.005,110.005,170.005,170.00-0.19%17,857
Aug 7, 20255,250.005,250.005,060.005,180.005,180.00-0.96%19,423
Aug 6, 20255,170.005,230.005,110.005,230.005,230.001.55%25,919
Aug 5, 20254,965.005,240.004,965.005,150.005,150.003.73%30,935
Aug 4, 20254,980.005,060.004,900.004,965.004,965.00-0.30%34,072
Aug 1, 20255,250.005,370.004,970.004,980.004,980.00-5.14%68,024
Jul 31, 20255,160.005,250.005,110.005,250.005,250.001.74%35,217
Jul 30, 20255,280.005,330.005,160.005,160.005,160.00-2.27%33,996
Jul 29, 20255,260.005,300.005,200.005,280.005,280.00-0.19%37,679
Jul 28, 20255,470.005,530.005,270.005,290.005,290.00-3.29%63,008
Jul 25, 20255,450.005,620.005,250.005,470.005,470.000.37%126,079
Jul 24, 20255,350.005,450.005,310.005,450.005,450.001.87%64,890
Jul 23, 20255,420.005,450.005,250.005,350.005,350.00-1.29%88,452
Jul 22, 20255,330.005,580.005,310.005,420.005,420.000.74%110,348
Jul 21, 20255,500.005,540.005,310.005,380.005,380.00-2.18%71,467
Jul 18, 20255,530.005,580.005,430.005,500.005,500.00-0.54%110,392
Jul 17, 20255,560.005,600.005,300.005,530.005,530.00-0.90%147,217
Jul 16, 20255,430.005,580.005,320.005,580.005,580.001.45%129,862
Jul 15, 20255,190.005,500.005,170.005,500.005,500.004.96%214,321
Jul 14, 20255,250.005,360.005,100.005,240.005,240.00-196,289
Jul 11, 20255,060.005,320.005,060.005,240.005,240.003.56%197,375