Skip to main content
Obigo, Inc. (KOSDAQ:352910)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,470.00
-100.00 (-1.80%)
At close: Apr 29, 2026

Obigo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,570.005,660.005,430.005,470.005,470.00-1.80%34,664
Apr 28, 20265,380.005,570.005,380.005,570.005,570.003.53%58,172
Apr 27, 20265,330.005,580.005,330.005,380.005,380.000.94%53,888
Apr 24, 20265,300.005,450.005,270.005,330.005,330.000.95%31,267
Apr 23, 20265,300.005,370.005,180.005,280.005,280.00-0.38%28,434
Apr 22, 20265,190.005,310.005,130.005,300.005,300.001.53%26,475
Apr 21, 20265,240.005,500.004,990.005,220.005,220.00-81,566
Apr 20, 20265,080.005,430.004,990.005,220.005,220.001.75%41,418
Apr 17, 20265,320.005,320.005,060.005,130.005,130.00-3.57%42,842
Apr 16, 20265,050.005,330.005,050.005,320.005,320.006.19%67,667
Apr 15, 20264,900.005,150.004,810.005,010.005,010.002.56%134,217
Apr 14, 20265,030.005,230.004,865.004,885.004,885.00-2.10%109,259
Apr 13, 20265,140.005,300.004,940.004,990.004,990.00-4.95%86,692
Apr 10, 20265,600.005,630.005,180.005,250.005,250.00-5.91%124,284
Apr 9, 20266,000.006,000.005,470.005,580.005,580.00-3.79%113,954
Apr 8, 20264,950.006,050.004,770.005,800.005,800.0020.83%667,719
Apr 7, 20264,590.004,840.004,545.004,800.004,800.005.73%49,499
Apr 6, 20264,520.004,555.004,440.004,540.004,540.001.57%26,780
Apr 3, 20264,410.004,500.004,390.004,470.004,470.002.52%13,772
Apr 2, 20264,480.004,545.004,350.004,360.004,360.00-2.68%16,938
Apr 1, 20264,375.004,545.004,375.004,480.004,480.002.28%11,693
Mar 31, 20264,470.004,470.004,345.004,380.004,380.00-2.01%24,986
Mar 30, 20264,690.004,690.004,460.004,470.004,470.00-4.69%22,175
Mar 27, 20264,350.004,775.004,275.004,690.004,690.006.35%72,348
Mar 26, 20264,250.004,625.004,250.004,410.004,410.004.13%107,773
Mar 25, 20264,300.004,310.004,205.004,235.004,235.000.12%18,196
Mar 24, 20264,200.004,285.004,145.004,230.004,230.001.93%16,102
Mar 23, 20264,290.004,290.004,100.004,150.004,150.00-3.26%33,040
Mar 20, 20264,265.004,330.004,255.004,290.004,290.000.35%13,852
Mar 19, 20264,305.004,330.004,265.004,275.004,275.00-1.50%17,733
Mar 18, 20264,295.004,350.004,285.004,340.004,340.000.23%19,753
Mar 17, 20264,345.004,375.004,305.004,330.004,330.000.58%21,768
Mar 16, 20264,405.004,405.004,295.004,305.004,305.00-1.82%20,725
Mar 13, 20264,285.004,410.004,240.004,385.004,385.002.21%19,032
Mar 12, 20264,360.004,370.004,245.004,290.004,290.00-0.69%29,147
Mar 11, 20264,320.004,405.004,245.004,320.004,320.001.29%21,271
Mar 10, 20264,140.004,385.004,140.004,265.004,265.003.02%20,859
Mar 9, 20264,205.004,255.004,055.004,140.004,140.00-4.83%45,967
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