EASY BIO,Inc. (KOSDAQ:353810)
South Korea
· Delayed Price · Currency is KRW 7,890.00
-20.00 (-0.25%)
Apr 29, 2026, 3:30 PM KST
EASY BIO,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,000.00 | 8,020.00 | 7,840.00 | 7,890.00 | 7,890.00 | -0.25% | 112,595 |
| Apr 28, 2026 | 8,000.00 | 8,000.00 | 7,770.00 | 7,910.00 | 7,910.00 | -0.88% | 145,766 |
| Apr 27, 2026 | 7,990.00 | 8,240.00 | 7,930.00 | 7,980.00 | 7,980.00 | -0.25% | 223,073 |
| Apr 24, 2026 | 8,100.00 | 8,120.00 | 7,870.00 | 8,000.00 | 8,000.00 | -0.74% | 142,325 |
| Apr 23, 2026 | 7,910.00 | 8,160.00 | 7,760.00 | 8,060.00 | 8,060.00 | 2.03% | 186,225 |
| Apr 22, 2026 | 7,820.00 | 7,990.00 | 7,620.00 | 7,900.00 | 7,900.00 | 1.02% | 271,352 |
| Apr 21, 2026 | 8,140.00 | 8,200.00 | 7,790.00 | 7,820.00 | 7,820.00 | -2.74% | 138,064 |
| Apr 20, 2026 | 7,890.00 | 8,300.00 | 7,860.00 | 8,040.00 | 8,040.00 | 0.50% | 231,924 |
| Apr 17, 2026 | 8,000.00 | 8,080.00 | 7,800.00 | 8,000.00 | 8,000.00 | 0.50% | 191,564 |
| Apr 16, 2026 | 8,050.00 | 8,130.00 | 7,960.00 | 7,960.00 | 7,960.00 | -0.75% | 160,712 |
| Apr 15, 2026 | 8,200.00 | 8,200.00 | 7,750.00 | 8,020.00 | 8,020.00 | 0.25% | 281,010 |
| Apr 14, 2026 | 7,630.00 | 8,130.00 | 7,510.00 | 8,000.00 | 8,000.00 | 5.96% | 483,729 |
| Apr 13, 2026 | 7,240.00 | 7,720.00 | 7,170.00 | 7,550.00 | 7,550.00 | 3.28% | 277,555 |
| Apr 10, 2026 | 7,440.00 | 7,560.00 | 7,230.00 | 7,310.00 | 7,310.00 | -1.35% | 152,605 |
| Apr 9, 2026 | 7,410.00 | 7,470.00 | 7,340.00 | 7,410.00 | 7,410.00 | 0.14% | 74,522 |
| Apr 8, 2026 | 7,480.00 | 7,540.00 | 7,190.00 | 7,400.00 | 7,400.00 | -0.13% | 193,461 |
| Apr 7, 2026 | 7,550.00 | 7,620.00 | 7,210.00 | 7,410.00 | 7,410.00 | -1.72% | 179,821 |
| Apr 6, 2026 | 7,690.00 | 7,750.00 | 7,500.00 | 7,540.00 | 7,540.00 | 0.94% | 223,989 |
| Apr 3, 2026 | 7,300.00 | 7,560.00 | 7,280.00 | 7,470.00 | 7,470.00 | 3.03% | 200,155 |
| Apr 2, 2026 | 7,290.00 | 7,660.00 | 7,050.00 | 7,250.00 | 7,250.00 | 1.54% | 368,562 |
| Apr 1, 2026 | 7,140.00 | 7,220.00 | 6,950.00 | 7,140.00 | 7,140.00 | 3.03% | 146,788 |
| Mar 31, 2026 | 7,200.00 | 7,200.00 | 6,870.00 | 6,930.00 | 6,930.00 | -2.53% | 156,608 |
| Mar 30, 2026 | 7,220.00 | 7,280.00 | 7,040.00 | 7,110.00 | 7,110.00 | -2.34% | 89,222 |
| Mar 27, 2026 | 6,950.00 | 7,450.00 | 6,780.00 | 7,280.00 | 7,280.00 | 4.45% | 208,797 |
| Mar 26, 2026 | 7,120.00 | 7,120.00 | 6,860.00 | 6,970.00 | 6,970.00 | -1.13% | 125,823 |
| Mar 25, 2026 | 6,990.00 | 7,180.00 | 6,930.00 | 7,050.00 | 7,050.00 | 1.00% | 63,965 |
| Mar 24, 2026 | 6,980.00 | 7,090.00 | 6,910.00 | 6,980.00 | 6,980.00 | 2.05% | 81,340 |
| Mar 23, 2026 | 7,100.00 | 7,140.00 | 6,840.00 | 6,840.00 | 6,840.00 | -5.26% | 145,374 |
| Mar 20, 2026 | 6,860.00 | 7,360.00 | 6,860.00 | 7,220.00 | 7,220.00 | 5.25% | 276,764 |
| Mar 19, 2026 | 6,940.00 | 6,940.00 | 6,730.00 | 6,860.00 | 6,860.00 | -1.29% | 120,916 |
| Mar 18, 2026 | 7,050.00 | 7,100.00 | 6,940.00 | 6,950.00 | 6,950.00 | -1.14% | 116,614 |
| Mar 17, 2026 | 7,150.00 | 7,150.00 | 6,990.00 | 7,030.00 | 7,030.00 | -0.42% | 113,225 |
| Mar 16, 2026 | 7,140.00 | 7,150.00 | 6,940.00 | 7,060.00 | 7,060.00 | 0.28% | 99,401 |
| Mar 13, 2026 | 7,020.00 | 7,280.00 | 6,940.00 | 7,040.00 | 7,040.00 | -0.71% | 103,317 |
| Mar 12, 2026 | 6,990.00 | 7,150.00 | 6,950.00 | 7,090.00 | 7,090.00 | 1.43% | 82,605 |
| Mar 11, 2026 | 7,000.00 | 7,220.00 | 6,930.00 | 6,990.00 | 6,990.00 | 0.58% | 129,816 |
| Mar 10, 2026 | 6,990.00 | 7,030.00 | 6,770.00 | 6,950.00 | 6,950.00 | 0.72% | 224,233 |
| Mar 9, 2026 | 6,800.00 | 7,030.00 | 6,590.00 | 6,900.00 | 6,900.00 | -2.40% | 340,417 |
| Mar 6, 2026 | 6,870.00 | 7,480.00 | 6,740.00 | 7,070.00 | 6,820.00 | 2.76% | 305,323 |
| Mar 5, 2026 | 6,880.00 | 7,040.00 | 6,740.00 | 6,880.00 | 6,636.72 | 4.24% | 365,310 |
| Mar 4, 2026 | 6,920.00 | 7,000.00 | 6,420.00 | 6,600.00 | 6,366.62 | -6.78% | 393,958 |
| Mar 3, 2026 | 7,290.00 | 7,310.00 | 7,070.00 | 7,080.00 | 6,829.65 | -3.41% | 278,147 |
| Feb 27, 2026 | 7,300.00 | 7,440.00 | 7,120.00 | 7,330.00 | 7,070.81 | -0.27% | 173,120 |
| Feb 26, 2026 | 7,570.00 | 7,570.00 | 7,210.00 | 7,350.00 | 7,090.10 | -2.78% | 274,891 |
| Feb 25, 2026 | 7,830.00 | 7,830.00 | 7,500.00 | 7,560.00 | 7,292.67 | -3.57% | 268,936 |
| Feb 24, 2026 | 7,940.00 | 8,040.00 | 7,750.00 | 7,840.00 | 7,562.77 | -1.26% | 260,723 |
| Feb 23, 2026 | 8,530.00 | 8,560.00 | 7,690.00 | 7,940.00 | 7,659.24 | 1.79% | 908,747 |
| Feb 20, 2026 | 7,560.00 | 7,920.00 | 7,470.00 | 7,800.00 | 7,524.19 | 3.45% | 299,542 |
| Feb 19, 2026 | 7,560.00 | 7,570.00 | 7,210.00 | 7,540.00 | 7,273.38 | -0.26% | 303,197 |
| Feb 13, 2026 | 7,720.00 | 7,730.00 | 7,440.00 | 7,560.00 | 7,292.67 | -2.07% | 150,157 |
| Feb 12, 2026 | 7,540.00 | 7,950.00 | 7,530.00 | 7,720.00 | 7,447.02 | 6.48% | 595,158 |
| Feb 11, 2026 | 7,440.00 | 7,440.00 | 7,150.00 | 7,250.00 | 6,993.64 | -2.55% | 212,103 |
| Feb 10, 2026 | 7,420.00 | 7,520.00 | 7,260.00 | 7,440.00 | 7,176.92 | 1.36% | 143,411 |
| Feb 9, 2026 | 7,540.00 | 7,630.00 | 7,270.00 | 7,340.00 | 7,080.45 | -2.39% | 206,011 |
| Feb 6, 2026 | 7,480.00 | 7,580.00 | 6,900.00 | 7,520.00 | 7,254.09 | - | 273,294 |
| Feb 5, 2026 | 7,500.00 | 7,550.00 | 7,360.00 | 7,520.00 | 7,254.09 | -0.13% | 205,976 |
| Feb 4, 2026 | 7,350.00 | 7,550.00 | 7,260.00 | 7,530.00 | 7,263.73 | 2.59% | 275,327 |
| Feb 3, 2026 | 7,170.00 | 7,350.00 | 7,060.00 | 7,340.00 | 7,080.45 | 3.97% | 332,741 |
| Feb 2, 2026 | 7,180.00 | 7,250.00 | 6,900.00 | 7,060.00 | 6,810.35 | 0.14% | 358,391 |
| Jan 30, 2026 | 7,160.00 | 7,190.00 | 6,940.00 | 7,050.00 | 6,800.71 | -1.54% | 235,830 |
| Jan 29, 2026 | 7,130.00 | 7,190.00 | 6,960.00 | 7,160.00 | 6,906.82 | 0.14% | 233,505 |
| Jan 28, 2026 | 7,050.00 | 7,270.00 | 6,840.00 | 7,150.00 | 6,897.17 | 1.42% | 590,719 |
| Jan 27, 2026 | 6,760.00 | 7,160.00 | 6,670.00 | 7,050.00 | 6,800.71 | 4.60% | 631,641 |
| Jan 26, 2026 | 6,500.00 | 6,770.00 | 6,470.00 | 6,740.00 | 6,501.67 | 5.97% | 576,941 |
| Jan 23, 2026 | 6,160.00 | 6,380.00 | 6,110.00 | 6,360.00 | 6,135.11 | 3.25% | 340,100 |
| Jan 22, 2026 | 6,010.00 | 6,180.00 | 5,960.00 | 6,160.00 | 5,942.18 | 2.67% | 267,540 |
| Jan 21, 2026 | 6,060.00 | 6,080.00 | 5,870.00 | 6,000.00 | 5,787.84 | -2.76% | 335,593 |
| Jan 20, 2026 | 6,280.00 | 6,290.00 | 6,050.00 | 6,170.00 | 5,951.82 | -1.75% | 340,986 |
| Jan 19, 2026 | 5,970.00 | 6,360.00 | 5,910.00 | 6,280.00 | 6,057.93 | 5.37% | 516,965 |
| Jan 16, 2026 | 6,090.00 | 6,270.00 | 5,920.00 | 5,960.00 | 5,749.25 | -1.97% | 289,627 |
| Jan 15, 2026 | 6,010.00 | 6,370.00 | 5,970.00 | 6,080.00 | 5,865.01 | 0.66% | 333,682 |
| Jan 14, 2026 | 5,950.00 | 6,120.00 | 5,840.00 | 6,040.00 | 5,826.42 | 1.85% | 252,433 |
| Jan 13, 2026 | 6,100.00 | 6,100.00 | 5,880.00 | 5,930.00 | 5,720.31 | -2.31% | 221,557 |
| Jan 12, 2026 | 6,040.00 | 6,140.00 | 5,950.00 | 6,070.00 | 5,855.36 | 1.17% | 160,934 |
| Jan 9, 2026 | 5,850.00 | 6,010.00 | 5,790.00 | 6,000.00 | 5,787.84 | 2.74% | 125,760 |
| Jan 8, 2026 | 5,790.00 | 5,930.00 | 5,650.00 | 5,840.00 | 5,633.49 | 0.86% | 288,103 |
| Jan 7, 2026 | 5,760.00 | 5,810.00 | 5,720.00 | 5,790.00 | 5,585.26 | 0.52% | 98,914 |
| Jan 6, 2026 | 5,820.00 | 6,000.00 | 5,740.00 | 5,760.00 | 5,556.32 | -0.52% | 289,572 |
| Jan 5, 2026 | 5,850.00 | 5,850.00 | 5,730.00 | 5,790.00 | 5,585.26 | -0.52% | 103,709 |
| Jan 2, 2026 | 5,810.00 | 5,870.00 | 5,720.00 | 5,820.00 | 5,614.20 | 0.17% | 168,037 |
| Dec 30, 2025 | 5,800.00 | 5,820.00 | 5,710.00 | 5,810.00 | 5,604.55 | 0.87% | 96,121 |
| Dec 29, 2025 | 5,950.00 | 5,950.00 | 5,750.00 | 5,760.00 | 5,556.32 | -3.52% | 229,733 |
| Dec 26, 2025 | 6,070.00 | 6,070.00 | 5,890.00 | 5,970.00 | 5,758.90 | -0.83% | 194,644 |
| Dec 24, 2025 | 6,130.00 | 6,150.00 | 6,000.00 | 6,020.00 | 5,807.13 | -1.47% | 124,917 |
| Dec 23, 2025 | 6,190.00 | 6,240.00 | 6,080.00 | 6,110.00 | 5,893.95 | -1.29% | 116,957 |
| Dec 22, 2025 | 6,380.00 | 6,380.00 | 6,140.00 | 6,190.00 | 5,971.12 | -1.12% | 134,878 |
| Dec 19, 2025 | 6,120.00 | 6,270.00 | 6,100.00 | 6,260.00 | 6,038.64 | 2.62% | 70,691 |
| Dec 18, 2025 | 6,320.00 | 6,320.00 | 6,090.00 | 6,100.00 | 5,884.30 | -3.48% | 143,200 |
| Dec 17, 2025 | 6,270.00 | 6,350.00 | 6,150.00 | 6,320.00 | 6,096.52 | 1.61% | 133,028 |
| Dec 16, 2025 | 6,270.00 | 6,410.00 | 6,200.00 | 6,220.00 | 6,000.06 | -0.80% | 115,250 |
| Dec 15, 2025 | 6,350.00 | 6,560.00 | 6,250.00 | 6,270.00 | 6,048.29 | -1.26% | 164,876 |
| Dec 12, 2025 | 6,320.00 | 6,440.00 | 6,310.00 | 6,350.00 | 6,125.46 | 0.63% | 71,943 |
| Dec 11, 2025 | 6,360.00 | 6,420.00 | 6,290.00 | 6,310.00 | 6,086.87 | -0.94% | 175,874 |
| Dec 10, 2025 | 6,430.00 | 6,510.00 | 6,330.00 | 6,370.00 | 6,144.75 | -0.93% | 128,858 |
| Dec 9, 2025 | 6,400.00 | 6,440.00 | 6,240.00 | 6,430.00 | 6,202.63 | 0.94% | 120,133 |
| Dec 8, 2025 | 6,350.00 | 6,410.00 | 6,200.00 | 6,370.00 | 6,144.75 | 0.63% | 151,635 |
| Dec 5, 2025 | 6,320.00 | 6,370.00 | 6,230.00 | 6,330.00 | 6,106.17 | 0.16% | 143,136 |
| Dec 4, 2025 | 6,410.00 | 6,450.00 | 6,230.00 | 6,320.00 | 6,096.52 | -1.10% | 210,324 |
| Dec 3, 2025 | 6,460.00 | 6,530.00 | 6,380.00 | 6,390.00 | 6,164.05 | -1.08% | 153,791 |
| Dec 2, 2025 | 6,560.00 | 6,600.00 | 6,400.00 | 6,460.00 | 6,231.57 | -1.22% | 196,769 |