Skip to main content
Obigo, Inc. (KOSDAQ:352910)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,240.00
-45.00 (-1.05%)
At close: Dec 5, 2025

Obigo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20254,305.004,350.004,235.004,240.004,240.00-1.51%6,134
Sep 30, 20254,230.004,360.004,230.004,305.004,305.000.58%23,658
Sep 29, 20254,270.004,320.004,170.004,280.004,280.000.35%5,675
Sep 26, 20254,205.004,280.004,170.004,265.004,265.000.35%8,121
Sep 25, 20254,350.004,350.004,230.004,250.004,250.00-0.93%6,725
Sep 24, 20254,310.004,375.004,245.004,290.004,290.000.12%4,990
Sep 23, 20254,370.004,370.004,250.004,285.004,285.00-1.27%7,780
Sep 22, 20254,340.004,410.004,335.004,340.004,340.00-0.80%6,528
Sep 19, 20254,380.004,410.004,330.004,375.004,375.00-0.11%13,202
Sep 18, 20254,250.004,380.004,225.004,380.004,380.003.42%16,402
Sep 17, 20254,275.004,275.004,205.004,235.004,235.000.12%5,059
Sep 16, 20254,305.004,350.004,200.004,230.004,230.000.48%14,411
Sep 15, 20254,160.004,220.004,130.004,210.004,210.001.20%11,849
Sep 12, 20254,230.004,230.004,150.004,160.004,160.000.24%14,734
Sep 11, 20254,245.004,245.004,145.004,150.004,150.00-1.43%19,275
Sep 10, 20254,220.004,250.004,175.004,210.004,210.00-0.24%6,581
Sep 9, 20254,210.004,220.004,160.004,220.004,220.000.84%3,625
Sep 8, 20254,215.004,220.004,175.004,185.004,185.00-0.48%5,122
Sep 5, 20254,200.004,240.004,195.004,205.004,205.00-0.24%8,252
Sep 4, 20254,350.004,350.004,200.004,215.004,215.00-0.82%6,505
Sep 3, 20254,210.004,285.004,205.004,250.004,250.000.24%4,255
Sep 2, 20254,295.004,295.004,210.004,240.004,240.000.24%3,310
Sep 1, 20254,365.004,365.004,225.004,230.004,230.00-2.31%10,644
Aug 29, 20254,375.004,375.004,285.004,330.004,330.000.35%4,817
Aug 28, 20254,380.004,380.004,310.004,315.004,315.00-0.12%2,982
Aug 27, 20254,395.004,395.004,315.004,320.004,320.00-0.12%3,483
Aug 26, 20254,350.004,370.004,315.004,325.004,325.00-5,893
Aug 25, 20254,385.004,395.004,325.004,325.004,325.00-0.35%7,010
Aug 22, 20254,405.004,435.004,330.004,340.004,340.00-0.91%10,404
Aug 21, 20254,380.004,425.004,335.004,380.004,380.00-1.02%13,895
Aug 20, 20254,380.004,425.004,265.004,425.004,425.001.03%8,244
Aug 19, 20254,415.004,415.004,360.004,380.004,380.00-0.57%9,944
Aug 18, 20254,450.004,480.004,350.004,405.004,405.00-1.34%7,371
Aug 14, 20254,470.004,470.004,450.004,465.004,465.000.11%5,692
Aug 13, 20254,455.004,465.004,450.004,460.004,460.000.34%6,571
Aug 12, 20254,350.004,450.004,350.004,445.004,445.001.37%14,904
Aug 11, 20254,470.004,500.004,360.004,385.004,385.00-0.68%15,640
Aug 8, 20254,455.004,455.004,410.004,415.004,415.00-0.45%8,408
Aug 7, 20254,455.004,455.004,400.004,435.004,435.000.80%7,918
Aug 6, 20254,345.004,400.004,345.004,400.004,400.001.27%6,968
Aug 5, 20254,395.004,395.004,305.004,345.004,345.00-0.11%7,745
Aug 4, 20254,360.004,360.004,300.004,350.004,350.001.05%8,439
Aug 1, 20254,375.004,375.004,280.004,305.004,305.00-1.15%16,385
Jul 31, 20254,290.004,375.004,290.004,355.004,355.000.58%12,883
Jul 30, 20254,290.004,380.004,290.004,330.004,330.001.05%13,778
Jul 29, 20254,365.004,405.004,285.004,285.004,285.00-1.83%7,784
Jul 28, 20254,275.004,410.004,275.004,365.004,365.001.28%28,431
Jul 25, 20254,300.004,345.004,295.004,310.004,310.00-0.12%16,420
Jul 24, 20254,320.004,355.004,290.004,315.004,315.00-0.12%16,093
Jul 23, 20254,355.004,355.004,255.004,320.004,320.001.41%8,833
Jul 22, 20254,295.004,335.004,250.004,260.004,260.00-1.73%10,473
Jul 21, 20254,280.004,340.004,255.004,335.004,335.001.29%16,200
Jul 18, 20254,435.004,435.004,190.004,280.004,280.00-2.28%52,213
Jul 17, 20254,450.004,460.004,315.004,380.004,380.00-0.90%13,784
Jul 16, 20254,420.004,445.004,375.004,420.004,420.000.11%18,263
Jul 15, 20254,335.004,485.004,295.004,415.004,415.001.85%21,344
Jul 14, 20254,260.004,370.004,260.004,335.004,335.000.23%15,135
Jul 11, 20254,375.004,375.004,290.004,325.004,325.000.35%22,014