Skip to main content
Obigo, Inc. (KOSDAQ:352910)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,350.00
-30.00 (-0.68%)
At close: Mar 6, 2026

Obigo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,380.004,405.004,190.004,350.004,350.00-0.68%37,546
Mar 5, 20264,160.004,425.004,160.004,380.004,380.005.42%41,415
Mar 4, 20264,510.004,620.004,060.004,155.004,155.00-10.65%134,813
Mar 3, 20264,700.004,825.004,650.004,650.004,650.00-2.82%50,921
Feb 27, 20264,900.004,900.004,705.004,785.004,785.00-1.34%65,990
Feb 26, 20264,845.004,930.004,755.004,850.004,850.00-0.21%32,331
Feb 25, 20264,805.004,920.004,755.004,860.004,860.001.25%38,727
Feb 24, 20264,800.004,835.004,735.004,800.004,800.00-52,515
Feb 23, 20264,945.004,990.004,780.004,800.004,800.00-2.93%77,016
Feb 20, 20265,080.005,080.004,870.004,945.004,945.00-2.66%85,006
Feb 19, 20265,180.005,180.005,000.005,080.005,080.00-0.39%49,876
Feb 13, 20265,460.005,460.005,070.005,100.005,100.00-6.59%75,344
Feb 12, 20265,450.005,500.005,380.005,460.005,460.000.18%21,457
Feb 11, 20265,300.005,460.005,260.005,450.005,450.002.83%25,612
Feb 10, 20265,350.005,350.005,220.005,300.005,300.00-14,471
Feb 9, 20265,220.005,320.005,170.005,300.005,300.002.51%28,638
Feb 6, 20265,190.005,200.004,980.005,170.005,170.00-0.58%43,072
Feb 5, 20265,250.005,250.005,120.005,200.005,200.00-0.95%29,147
Feb 4, 20265,320.005,350.005,110.005,250.005,250.00-1.32%36,670
Feb 3, 20265,400.005,490.005,220.005,320.005,320.00-0.19%43,093
Feb 2, 20265,550.005,550.005,300.005,330.005,330.00-3.09%41,296
Jan 30, 20265,760.005,760.005,500.005,500.005,500.00-4.18%69,991
Jan 29, 20265,800.005,820.005,560.005,740.005,740.00-1.03%87,401
Jan 28, 20265,850.005,880.005,710.005,800.005,800.00-0.85%78,922
Jan 27, 20265,960.005,960.005,780.005,850.005,850.00-1.85%46,103
Jan 26, 20266,050.006,050.005,750.005,960.005,960.000.34%60,552
Jan 23, 20265,930.006,060.005,800.005,940.005,940.000.17%79,419
Jan 22, 20266,090.006,180.005,930.005,930.005,930.00-2.31%97,520
Jan 21, 20266,200.006,310.005,980.006,070.006,070.00-5.16%127,350
Jan 20, 20266,600.006,780.006,235.006,400.006,400.00-2.29%165,254
Jan 19, 20266,260.006,550.006,090.006,550.006,550.005.14%182,529
Jan 16, 20266,440.006,450.006,200.006,230.006,230.00-3.26%108,375
Jan 15, 20266,320.006,450.006,100.006,440.006,440.003.21%135,058
Jan 14, 20266,200.006,450.006,190.006,240.006,240.00-135,766
Jan 13, 20266,400.006,400.006,010.006,240.006,240.002.80%187,237
Jan 12, 20265,940.006,100.005,840.006,070.006,070.002.19%109,375
Jan 9, 20265,910.006,490.005,650.005,940.005,940.000.51%210,664
Jan 8, 20266,080.006,080.005,630.005,910.005,910.00-3.43%128,278
Jan 7, 20266,000.006,850.005,600.006,120.006,120.002.51%918,191
Jan 6, 20266,390.006,390.005,940.005,970.005,970.00-3.24%111,669
Jan 5, 20266,250.006,620.005,920.006,170.006,170.000.65%329,355
Jan 2, 20266,150.006,300.005,880.006,130.006,130.00-0.33%225,030
Dec 30, 20256,460.006,470.005,820.006,150.006,150.00-1.60%373,508
Dec 29, 20256,150.007,300.006,030.006,250.006,250.009.08%1,774,570
Dec 26, 20254,375.005,730.004,375.005,730.005,730.0029.93%1,521,455
Dec 24, 20254,280.004,410.004,280.004,410.004,410.004.26%30,377
Dec 23, 20254,280.004,280.004,230.004,230.004,230.00-1.63%9,157
Dec 22, 20254,350.004,350.004,285.004,300.004,300.00-0.12%4,263
Dec 19, 20254,290.004,340.004,245.004,305.004,305.00-0.35%11,043
Dec 18, 20254,260.004,335.004,235.004,320.004,320.00-0.35%13,240
Dec 17, 20254,330.004,400.004,075.004,335.004,335.000.46%25,509
Dec 16, 20254,300.004,400.004,205.004,315.004,315.001.77%23,084
Dec 15, 20254,235.004,285.004,200.004,240.004,240.000.12%10,413
Dec 12, 20254,335.004,345.004,235.004,235.004,235.00-1.63%11,045
Dec 11, 20254,345.004,390.004,305.004,305.004,305.00-0.92%9,836
Dec 10, 20254,355.004,370.004,100.004,345.004,345.00-0.46%14,801
Dec 9, 20254,345.004,400.004,300.004,365.004,365.00-0.68%23,035
Dec 8, 20254,240.004,400.004,220.004,395.004,395.003.66%46,778
Dec 5, 20254,245.004,300.004,160.004,240.004,240.00-1.05%15,541
Dec 4, 20254,130.004,285.004,120.004,285.004,285.003.75%25,789
Dec 3, 20254,105.004,165.004,095.004,130.004,130.000.61%25,325
Dec 2, 20254,120.004,120.004,070.004,105.004,105.000.12%2,974
Dec 1, 20254,065.004,105.004,050.004,100.004,100.000.49%7,352
Nov 28, 20254,050.004,135.004,050.004,080.004,080.000.74%13,467
Nov 27, 20254,140.004,160.004,030.004,050.004,050.00-2.17%10,351
Nov 26, 20254,200.004,200.004,135.004,140.004,140.00-0.48%5,672
Nov 25, 20254,200.004,200.004,125.004,160.004,160.00-0.12%8,550
Nov 24, 20254,220.004,220.004,125.004,165.004,165.00-0.36%8,261
Nov 21, 20254,160.004,255.004,150.004,180.004,180.00-1.30%22,547
Nov 20, 20254,195.004,260.004,190.004,235.004,235.00-0.12%17,838
Nov 19, 20254,085.004,240.004,015.004,240.004,240.005.34%34,572
Nov 18, 20254,130.004,130.004,025.004,025.004,025.00-2.66%11,310
Nov 17, 20254,175.004,175.004,105.004,135.004,135.000.12%5,281
Nov 14, 20254,060.004,135.004,060.004,130.004,130.00-9,898
Nov 13, 20254,155.004,155.004,105.004,130.004,130.00-0.60%12,361
Nov 12, 20254,080.004,160.004,055.004,155.004,155.002.34%22,315
Nov 11, 20254,090.004,170.004,005.004,060.004,060.00-0.73%7,302
Nov 10, 20254,020.004,090.003,995.004,090.004,090.002.51%3,876
Nov 7, 20254,020.004,050.003,970.003,990.003,990.00-1.97%9,656
Nov 6, 20254,145.004,145.003,995.004,070.004,070.00-1.09%14,305
Nov 5, 20254,155.004,180.004,070.004,115.004,115.00-0.96%18,124
Nov 4, 20254,230.004,280.004,125.004,155.004,155.00-1.77%11,316
Nov 3, 20254,230.004,375.004,220.004,230.004,230.000.24%23,669
Oct 31, 20254,030.004,300.004,010.004,220.004,220.005.50%57,818
Oct 30, 20254,010.004,065.003,990.004,000.004,000.00-0.25%12,414
Oct 29, 20254,040.004,040.003,965.004,010.004,010.00-0.25%25,664
Oct 28, 20254,040.004,040.004,000.004,020.004,020.00-0.50%10,801
Oct 27, 20254,060.004,060.004,015.004,040.004,040.00-1.22%11,851
Oct 24, 20254,110.004,110.004,005.004,090.004,090.000.37%38,680
Oct 23, 20254,065.004,105.004,065.004,075.004,075.000.25%8,039
Oct 22, 20254,120.004,120.004,055.004,065.004,065.00-0.85%13,031
Oct 21, 20254,190.004,190.004,085.004,100.004,100.00-2.15%36,985
Oct 20, 20254,290.004,290.004,160.004,190.004,190.00-9,518
Oct 17, 20254,190.004,235.004,170.004,190.004,190.00-22,379
Oct 16, 20254,240.004,285.004,190.004,190.004,190.00-1.18%15,941
Oct 15, 20254,230.004,255.004,125.004,240.004,240.000.24%14,055
Oct 14, 20254,205.004,275.004,175.004,230.004,230.000.59%19,498
Oct 13, 20254,190.004,340.004,130.004,205.004,205.000.36%8,415
Oct 10, 20254,250.004,250.004,160.004,190.004,190.00-0.83%15,906
Oct 2, 20254,300.004,300.004,165.004,225.004,225.00-0.35%8,203