Skip to main content
AIOBIO Co., Ltd. (XKON:447690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,195.00
-5.00 (-0.16%)
At close: Dec 4, 2025

AIOBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,295.003,295.003,195.003,195.003,195.00-0.16%145
Dec 3, 20253,195.003,400.003,195.003,200.003,200.000.16%441
Dec 2, 20253,250.003,250.002,960.003,195.003,195.007.94%12
Dec 1, 20253,250.003,720.002,960.002,960.002,960.00-8.64%567
Nov 28, 20253,250.003,250.003,240.003,240.003,240.003.18%28
Nov 27, 20253,140.003,140.003,015.003,140.003,140.00-0.32%411
Nov 26, 20253,245.003,245.003,150.003,150.003,150.000.48%151
Nov 25, 20253,250.003,250.003,135.003,135.003,135.00-0.32%1,300
Nov 24, 20253,035.003,240.003,035.003,145.003,145.00-2.93%12
Nov 21, 20253,250.003,250.003,060.003,240.003,240.00-0.15%707
Nov 20, 20253,245.003,245.003,245.003,245.003,245.004.17%1
Nov 19, 20253,240.003,240.003,115.003,115.003,115.00-0.16%702
Nov 18, 20253,225.003,225.003,040.003,120.003,120.00-3.41%308
Nov 17, 20253,245.003,245.003,195.003,230.003,230.00-0.15%1,207
Nov 14, 20253,245.003,245.003,235.003,235.003,235.00-0.15%12
Nov 13, 20253,245.003,245.003,230.003,240.003,240.001.41%203
Nov 12, 20253,250.003,250.003,100.003,195.003,195.00-1.54%1,005
Nov 11, 20253,245.003,245.003,245.003,245.003,245.00-1,803
Nov 10, 20253,260.003,260.003,200.003,245.003,245.00-0.31%719
Nov 7, 20253,280.003,280.003,255.003,255.003,255.00-0.76%1,361
Nov 6, 20253,275.003,280.003,275.003,280.003,280.00-52
Nov 5, 20253,715.003,715.003,165.003,280.003,280.00-11.83%516
Nov 4, 20253,755.003,755.003,720.003,720.003,720.0010.88%13
Nov 3, 20253,360.003,780.003,355.003,355.003,355.00-0.15%16
Oct 31, 20253,280.003,360.003,280.003,360.003,360.002.28%422
Oct 30, 20253,360.003,360.003,200.003,285.003,285.00-2.23%303
Oct 29, 20253,400.003,400.003,300.003,360.003,360.00-1.03%3,575
Oct 28, 20253,485.003,485.003,395.003,395.003,395.00-2.58%861
Oct 27, 20253,500.003,500.003,485.003,485.003,485.00-0.43%101
Oct 24, 20253,690.003,690.003,045.003,500.003,500.00-2.10%1,408
Oct 23, 20253,735.003,735.003,575.003,575.003,575.000.99%15
Oct 22, 20253,765.003,765.003,315.003,540.003,540.00-4.71%678
Oct 21, 20253,765.003,765.003,715.003,715.003,715.00-1.46%6
Oct 20, 20253,840.003,840.003,280.003,770.003,770.00-1.82%249
Oct 17, 20253,725.003,895.003,725.003,840.003,840.003.09%17
Oct 16, 20253,725.003,725.003,015.003,725.003,725.006.73%6
Oct 15, 20253,425.003,700.003,425.003,490.003,490.001.90%12
Oct 14, 20253,725.003,725.003,425.003,425.003,425.003.01%241
Oct 13, 20253,500.003,500.003,325.003,325.003,325.002.62%310
Oct 10, 20253,890.003,890.003,240.003,240.003,240.00-14.96%754
Oct 2, 20253,895.003,895.003,810.003,810.003,810.00-1.04%4
Oct 1, 20253,885.003,885.003,150.003,850.003,850.0013.24%155
Sep 30, 20253,990.003,990.003,400.003,400.003,400.00-14.89%132
Sep 29, 20253,580.004,105.003,230.003,995.003,995.0011.59%29
Sep 26, 20253,600.003,600.003,220.003,580.003,580.00-2.32%666
Sep 25, 20253,970.003,970.003,080.003,665.003,665.005.47%5
Sep 24, 20253,850.003,850.003,280.003,475.003,475.00-9.86%339
Sep 23, 20253,890.003,890.003,855.003,855.003,855.00-0.90%4
Sep 22, 20253,900.003,900.003,255.003,890.003,890.001.83%13
Sep 19, 20253,890.003,890.003,820.003,820.003,820.00-1.16%106
Sep 18, 20253,885.003,885.003,310.003,865.003,865.00-0.64%734
Sep 17, 20253,900.003,900.003,890.003,890.003,890.001.17%11
Sep 16, 20253,895.003,895.003,500.003,845.003,845.009.86%66
Sep 15, 20253,400.003,895.003,400.003,500.003,500.002.79%508
Sep 12, 20253,890.003,890.003,345.003,405.003,405.00-0.29%447
Sep 11, 20253,640.003,640.003,150.003,415.003,415.00-6.69%1,069
Sep 10, 20253,820.003,820.003,065.003,660.003,660.009.91%425
Sep 9, 20253,785.003,785.003,300.003,330.003,330.00-12.25%1,207
Sep 8, 20253,885.003,885.003,115.003,795.003,795.007.05%883
Sep 5, 20253,880.003,880.003,075.003,545.003,545.004.42%838
Sep 4, 20254,490.004,490.003,385.003,395.003,395.00-14.59%228
Sep 3, 20254,500.004,500.003,375.003,975.003,975.000.25%808
Sep 2, 20254,495.004,495.003,825.003,965.003,965.00-11.79%69
Sep 1, 20254,795.004,795.004,065.004,495.004,495.00-5.96%229
Aug 29, 20254,780.004,780.004,780.004,780.004,780.006.22%1
Aug 28, 20254,575.004,575.004,500.004,500.004,500.00-1.75%5
Aug 27, 20254,790.004,790.004,055.004,580.004,580.00-3.98%71
Aug 26, 20254,780.004,780.004,770.004,770.004,770.00-0.52%88
Aug 25, 20254,795.004,795.004,795.004,795.004,795.0012.82%1
Aug 22, 20254,250.004,250.004,245.004,250.004,250.000.12%151
Aug 21, 20254,245.004,245.004,245.004,245.004,245.000.12%1
Aug 20, 20254,240.004,240.004,240.004,240.004,240.00-0.12%1
Aug 19, 20254,245.004,245.004,245.004,245.004,245.001.07%1
Aug 18, 20254,240.004,240.004,200.004,200.004,200.00-0.59%3
Aug 14, 20254,245.004,245.004,225.004,225.004,225.00-0.59%51
Aug 13, 20254,250.004,250.004,250.004,250.004,250.000.95%1
Aug 12, 20254,250.004,250.004,210.004,210.004,210.00-0.59%8
Aug 11, 20254,235.004,235.004,235.004,235.004,235.000.83%1
Aug 8, 20254,240.004,240.004,200.004,200.004,200.00-1.06%2
Aug 7, 20254,245.004,245.004,245.004,245.004,245.000.12%1
Aug 6, 20254,240.004,240.004,240.004,240.004,240.00-0.24%1
Aug 5, 20254,250.004,250.004,250.004,250.004,250.002.41%1
Aug 4, 20254,190.004,190.004,150.004,150.004,150.00-12
Aug 1, 20254,250.004,250.003,580.004,150.004,150.00-1.43%1,198
Jul 31, 20254,250.004,250.003,600.004,210.004,210.002.81%1,114
Jul 30, 20254,125.004,125.004,095.004,095.004,095.00-0.97%78
Jul 29, 20254,195.004,195.003,500.004,135.004,135.006.99%119
Jul 28, 20253,865.003,865.003,865.003,865.003,865.00-1
Jul 25, 20253,925.003,925.003,865.003,865.003,865.00-2.03%42
Jul 24, 20254,100.004,100.003,060.003,945.003,945.0010.20%107
Jul 23, 20254,200.004,200.003,580.003,580.003,580.00-14.86%202
Jul 22, 20254,250.004,250.004,205.004,205.004,205.00-2.10%2
Jul 18, 20254,295.004,295.004,295.004,295.004,295.0014.53%1
Jul 17, 20253,750.003,750.003,750.003,750.003,750.0014.68%1
Jul 16, 20254,180.004,180.003,270.003,270.003,270.00-10.41%21
Jul 15, 20254,200.004,200.003,590.003,650.003,650.00-13.51%2,768
Jul 14, 20254,265.004,265.003,635.004,220.004,220.00-1.17%862
Jul 11, 20254,295.004,295.004,270.004,270.004,270.00-0.70%13
Jul 10, 20254,300.004,300.004,300.004,300.004,300.0013.76%1
Jul 9, 20254,595.004,595.003,780.003,780.003,780.00-14.86%102