Epibiotech Co., Ltd. (XKON:446440)
South Korea
· Delayed Price · Currency is KRW 16,000
+1,010 (6.74%)
At close: Dec 5, 2025
Epibiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,000.00 | 16,990.00 | 14,000.00 | 16,000.00 | 16,000.00 | 6.74% | 260 |
| Dec 4, 2025 | 14,500.00 | 15,250.00 | 13,140.00 | 14,990.00 | 14,990.00 | -1.83% | 334 |
| Dec 3, 2025 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | - | 1 |
| Dec 2, 2025 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | - | - |
| Dec 1, 2025 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | -0.59% | 1 |
| Nov 28, 2025 | 14,480.00 | 15,490.00 | 11,910.00 | 15,360.00 | 15,360.00 | 9.71% | 840 |
| Nov 27, 2025 | 15,000.00 | 15,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -8.38% | 980 |
| Nov 26, 2025 | 15,020.00 | 15,390.00 | 14,000.00 | 15,280.00 | 15,280.00 | -6.14% | 1,631 |
| Nov 25, 2025 | 16,270.00 | 16,280.00 | 15,010.00 | 16,280.00 | 16,280.00 | 0.06% | 473 |
| Nov 24, 2025 | 15,630.00 | 16,270.00 | 15,630.00 | 16,270.00 | 16,270.00 | 0.93% | 112 |
| Nov 21, 2025 | 15,210.00 | 16,120.00 | 15,210.00 | 16,120.00 | 16,120.00 | 2.74% | 180 |
| Nov 20, 2025 | 15,220.00 | 15,690.00 | 14,000.00 | 15,690.00 | 15,690.00 | -0.06% | 375 |
| Nov 19, 2025 | 15,010.00 | 15,700.00 | 15,010.00 | 15,700.00 | 15,700.00 | -1.81% | 232 |
| Nov 18, 2025 | 15,810.00 | 15,990.00 | 15,010.00 | 15,990.00 | 15,990.00 | -1.90% | 201 |
| Nov 17, 2025 | 16,000.00 | 16,790.00 | 15,020.00 | 16,300.00 | 16,300.00 | -2.92% | 400 |
| Nov 14, 2025 | 17,000.00 | 18,500.00 | 15,300.00 | 16,790.00 | 16,790.00 | -6.57% | 582 |
| Nov 13, 2025 | 16,800.00 | 19,000.00 | 16,800.00 | 17,970.00 | 17,970.00 | 5.71% | 39 |
| Nov 12, 2025 | 15,010.00 | 18,000.00 | 15,000.00 | 17,000.00 | 17,000.00 | 8.35% | 100 |
| Nov 11, 2025 | 15,690.00 | 15,690.00 | 15,500.00 | 15,690.00 | 15,690.00 | -0.06% | 18 |
| Nov 10, 2025 | 15,250.00 | 15,700.00 | 15,250.00 | 15,700.00 | 15,700.00 | -0.19% | 102 |
| Nov 7, 2025 | 15,700.00 | 15,730.00 | 15,000.00 | 15,730.00 | 15,730.00 | - | 205 |
| Nov 6, 2025 | 15,260.00 | 15,730.00 | 14,000.00 | 15,730.00 | 15,730.00 | - | 268 |
| Nov 5, 2025 | 15,020.00 | 15,730.00 | 15,010.00 | 15,730.00 | 15,730.00 | 0.32% | 237 |
| Nov 4, 2025 | 15,750.00 | 15,750.00 | 15,020.00 | 15,680.00 | 15,680.00 | - | 364 |
| Nov 3, 2025 | 15,280.00 | 15,680.00 | 15,280.00 | 15,680.00 | 15,680.00 | -0.51% | 120 |
| Oct 31, 2025 | 15,360.00 | 15,780.00 | 15,110.00 | 15,760.00 | 15,760.00 | -0.51% | 119 |
| Oct 30, 2025 | 15,840.00 | 15,840.00 | 15,840.00 | 15,840.00 | 15,840.00 | -0.31% | - |
| Oct 29, 2025 | 15,940.00 | 15,950.00 | 15,100.00 | 15,890.00 | 15,890.00 | -0.38% | 396 |
| Oct 28, 2025 | 15,500.00 | 15,950.00 | 15,200.00 | 15,950.00 | 15,950.00 | -0.31% | 279 |
| Oct 27, 2025 | 15,500.00 | 16,000.00 | 15,300.00 | 16,000.00 | 16,000.00 | - | 143 |
| Oct 24, 2025 | 15,510.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | -1.84% | 340 |
| Oct 23, 2025 | 15,500.00 | 16,300.00 | 15,500.00 | 16,300.00 | 16,300.00 | -0.79% | 187 |
| Oct 22, 2025 | 15,510.00 | 16,430.00 | 15,500.00 | 16,430.00 | 16,430.00 | 2.82% | 217 |
| Oct 21, 2025 | 15,960.00 | 16,000.00 | 15,500.00 | 15,980.00 | 15,980.00 | - | 189 |
| Oct 20, 2025 | 15,500.00 | 15,980.00 | 15,090.00 | 15,980.00 | 15,980.00 | 2.70% | 185 |
| Oct 17, 2025 | 15,850.00 | 15,850.00 | 15,520.00 | 15,560.00 | 15,560.00 | -7.16% | 275 |
| Oct 16, 2025 | 16,700.00 | 16,760.00 | 15,850.00 | 16,760.00 | 16,760.00 | 0.36% | 14 |
| Oct 15, 2025 | 15,910.00 | 16,790.00 | 15,910.00 | 16,700.00 | 16,700.00 | -0.60% | 152 |
| Oct 14, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 2.44% | 1 |
| Oct 13, 2025 | 15,550.00 | 16,400.00 | 15,500.00 | 16,400.00 | 16,400.00 | -0.61% | 47 |
| Oct 10, 2025 | 16,600.00 | 16,600.00 | 15,540.00 | 16,500.00 | 16,500.00 | 3.13% | 44 |
| Oct 2, 2025 | 16,350.00 | 16,800.00 | 15,100.00 | 16,000.00 | 16,000.00 | -2.32% | 241 |
| Oct 1, 2025 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | - | 6 |
| Sep 30, 2025 | 15,500.00 | 16,380.00 | 15,000.00 | 16,380.00 | 16,380.00 | 3.08% | 93 |
| Sep 29, 2025 | 15,890.00 | 16,350.00 | 15,890.00 | 15,890.00 | 15,890.00 | -3.05% | 108 |
| Sep 26, 2025 | 15,900.00 | 16,390.00 | 15,900.00 | 16,390.00 | 16,390.00 | 0.55% | 6 |
| Sep 25, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.61% | - |
| Sep 24, 2025 | 15,990.00 | 16,400.00 | 15,500.00 | 16,400.00 | 16,400.00 | -0.55% | 112 |
| Sep 23, 2025 | 15,990.00 | 16,490.00 | 15,990.00 | 16,490.00 | 16,490.00 | - | 114 |
| Sep 22, 2025 | 15,810.00 | 16,490.00 | 14,000.00 | 16,490.00 | 16,490.00 | 1.17% | 55 |
| Sep 19, 2025 | 16,300.00 | 16,310.00 | 16,000.00 | 16,300.00 | 16,300.00 | 0.31% | 108 |
| Sep 18, 2025 | 15,950.00 | 16,250.00 | 15,950.00 | 16,250.00 | 16,250.00 | -0.31% | 13 |
| Sep 17, 2025 | 16,500.00 | 16,500.00 | 15,500.00 | 16,300.00 | 16,300.00 | 2.32% | 17 |
| Sep 16, 2025 | 15,030.00 | 15,930.00 | 14,500.00 | 15,930.00 | 15,930.00 | 2.77% | 118 |
| Sep 15, 2025 | 14,500.00 | 15,500.00 | 13,900.00 | 15,500.00 | 15,500.00 | - | 241 |
| Sep 12, 2025 | 14,600.00 | 15,500.00 | 14,600.00 | 15,500.00 | 15,500.00 | 6.16% | 12 |
| Sep 11, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 2.10% | 10 |
| Sep 10, 2025 | 14,300.00 | 14,300.00 | 13,010.00 | 14,300.00 | 14,300.00 | -4.67% | 44 |
| Sep 9, 2025 | 14,000.00 | 15,000.00 | 13,000.00 | 15,000.00 | 15,000.00 | 7.22% | 89 |
| Sep 8, 2025 | 14,200.00 | 15,000.00 | 13,550.00 | 13,990.00 | 13,990.00 | -4.70% | 13 |
| Sep 5, 2025 | 14,000.00 | 14,680.00 | 13,000.00 | 14,680.00 | 14,680.00 | -0.74% | 493 |
| Sep 4, 2025 | 15,000.00 | 15,200.00 | 13,500.00 | 14,790.00 | 14,790.00 | -1.40% | 90 |
| Sep 3, 2025 | 13,500.00 | 15,000.00 | 13,500.00 | 15,000.00 | 15,000.00 | 7.14% | 25 |
| Sep 2, 2025 | 13,000.00 | 14,000.00 | 13,000.00 | 14,000.00 | 14,000.00 | - | 11 |
| Sep 1, 2025 | 13,700.00 | 15,500.00 | 13,700.00 | 14,000.00 | 14,000.00 | - | 17 |
| Aug 29, 2025 | 13,700.00 | 14,000.00 | 12,500.00 | 14,000.00 | 14,000.00 | 0.07% | 225 |
| Aug 28, 2025 | 12,600.00 | 13,990.00 | 12,600.00 | 13,990.00 | 13,990.00 | - | 58 |
| Aug 27, 2025 | 13,400.00 | 13,990.00 | 13,000.00 | 13,990.00 | 13,990.00 | 4.40% | 179 |
| Aug 26, 2025 | 13,000.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 7.20% | 23 |
| Aug 25, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -6.65% | 11 |
| Aug 22, 2025 | 12,510.00 | 13,390.00 | 12,500.00 | 13,390.00 | 13,390.00 | - | 64 |
| Aug 21, 2025 | 13,000.00 | 13,390.00 | 12,510.00 | 13,390.00 | 13,390.00 | -0.81% | 102 |
| Aug 20, 2025 | 13,300.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 0.82% | 455 |
| Aug 19, 2025 | 12,800.00 | 13,490.00 | 12,000.00 | 13,390.00 | 13,390.00 | 4.69% | 97 |
| Aug 18, 2025 | 12,790.00 | 12,790.00 | 12,700.00 | 12,790.00 | 12,790.00 | 0.71% | 20 |
| Aug 14, 2025 | 12,790.00 | 12,790.00 | 12,700.00 | 12,700.00 | 12,700.00 | 1.60% | 44 |
| Aug 13, 2025 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 3.14% | 20 |
| Aug 12, 2025 | 12,490.00 | 12,500.00 | 12,120.00 | 12,120.00 | 12,120.00 | -3.04% | 321 |
| Aug 11, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.85% | 6 |
| Aug 8, 2025 | 11,800.00 | 13,000.00 | 11,500.00 | 13,000.00 | 13,000.00 | 8.33% | 25 |
| Aug 7, 2025 | 11,100.00 | 12,000.00 | 11,100.00 | 12,000.00 | 12,000.00 | 8.11% | 6 |
| Aug 6, 2025 | 11,090.00 | 11,100.00 | 11,090.00 | 11,100.00 | 11,100.00 | 0.09% | 40 |
| Aug 5, 2025 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 2.69% | 4 |
| Aug 4, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.83% | 25 |
| Aug 1, 2025 | 10,670.00 | 10,890.00 | 10,670.00 | 10,890.00 | 10,890.00 | -1.00% | 101 |
| Jul 31, 2025 | 10,500.00 | 11,280.00 | 10,500.00 | 11,000.00 | 11,000.00 | -4.35% | 111 |
| Jul 30, 2025 | 11,500.00 | 11,500.00 | 10,500.00 | 11,500.00 | 11,500.00 | -4.17% | 248 |
| Jul 29, 2025 | 11,000.00 | 12,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | 7.62% | 13 |
| Jul 28, 2025 | 11,400.00 | 11,810.00 | 11,150.00 | 11,150.00 | 11,150.00 | -3.04% | 150 |
| Jul 25, 2025 | 11,490.00 | 11,500.00 | 10,610.00 | 11,500.00 | 11,500.00 | 1.50% | 242 |
| Jul 24, 2025 | 11,300.00 | 11,330.00 | 11,300.00 | 11,330.00 | 11,330.00 | -3.08% | 100 |
| Jul 23, 2025 | 11,300.00 | 11,690.00 | 11,300.00 | 11,690.00 | 11,690.00 | 3.45% | 107 |
| Jul 22, 2025 | 10,960.00 | 11,300.00 | 10,400.00 | 11,300.00 | 11,300.00 | 3.20% | 203 |
| Jul 21, 2025 | 10,900.00 | 10,950.00 | 10,900.00 | 10,950.00 | 10,950.00 | 0.46% | 11 |
| Jul 18, 2025 | 11,000.00 | 11,300.00 | 10,300.00 | 10,900.00 | 10,900.00 | -2.07% | 309 |
| Jul 17, 2025 | 10,510.00 | 11,130.00 | 10,300.00 | 11,130.00 | 11,130.00 | -0.63% | 164 |
| Jul 16, 2025 | 11,220.00 | 11,220.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0.18% | 2 |
| Jul 15, 2025 | 10,510.00 | 11,180.00 | 10,510.00 | 11,180.00 | 11,180.00 | - | 3 |
| Jul 14, 2025 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | - | 1 |
| Jul 11, 2025 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | -0.09% | - |