KBIO LABS Inc. 038530
KRX · South Korea · Distribution Services
KRW 3,905.00-55.00 (-1.39%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,960.00 | +6.88% | KRW 3,705.00 | KRW 4,020.00 | KRW 3,705.00 | 5.77K |
| 2026-09-30 | KRW 3,705.00 | 0.00% | KRW 3,765.00 | KRW 3,800.00 | KRW 3,660.00 | 7.54K |
| 2026-09-29 | KRW 3,705.00 | -4.76% | KRW 3,995.00 | KRW 3,995.00 | KRW 3,610.00 | 12.73K |
| 2026-09-28 | KRW 3,890.00 | -4.42% | KRW 4,070.00 | KRW 4,165.00 | KRW 3,820.00 |
| 9.59K |
| 2026-09-23 | KRW 4,070.00 | -5.13% | KRW 4,290.00 | KRW 4,295.00 | KRW 4,060.00 | 6.76K |
| 2026-09-22 | KRW 4,290.00 | +4.13% | KRW 4,295.00 | KRW 4,535.00 | KRW 4,050.00 | 16.78K |
| 2026-09-21 | KRW 4,120.00 | -17.52% | KRW 4,600.00 | KRW 4,870.00 | KRW 3,950.00 | 47.51K |
| 2026-09-18 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-09-17 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-09-16 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-09-15 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-09-14 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-09-11 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-09-10 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-09-09 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-09-08 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-09-07 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-09-04 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-09-03 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-09-02 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-09-01 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-08-31 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-08-28 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-08-27 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-08-26 | KRW 4,995.00 | +4.06% | KRW 5,020.00 | KRW 5,020.00 | KRW 4,545.00 | 28.71K |
| 2026-08-25 | KRW 4,800.00 | -5.88% | KRW 4,955.00 | KRW 5,115.00 | KRW 4,750.00 | 20.60K |
| 2026-08-24 | KRW 5,100.00 | +6.14% | KRW 4,935.00 | KRW 5,250.00 | KRW 4,805.00 | 14.31K |
| 2026-08-21 | KRW 4,805.00 | -3.42% | KRW 4,965.00 | KRW 5,150.00 | KRW 4,775.00 | 14.75K |
| 2026-08-20 | KRW 4,975.00 | -4.23% | KRW 5,195.00 | KRW 5,560.00 | KRW 4,900.00 | 37.60K |
| 2026-08-19 | KRW 5,195.00 | -0.29% | KRW 4,975.00 | KRW 5,845.00 | KRW 4,965.00 | 84.21K |
| 2026-08-18 | KRW 5,210.00 | -3.70% | KRW 5,600.00 | KRW 5,750.00 | KRW 5,200.00 | 17.64K |
| 2026-08-14 | KRW 5,410.00 | -0.55% | KRW 5,440.00 | KRW 5,560.00 | KRW 5,350.00 | 13.95K |
| 2026-08-13 | KRW 5,440.00 | +3.32% | KRW 5,265.00 | KRW 5,520.00 | KRW 5,185.00 | 12.67K |
| 2026-08-12 | KRW 5,265.00 | -2.32% | KRW 5,390.00 | KRW 5,650.00 | KRW 5,150.00 | 19.02K |
| 2026-08-11 | KRW 5,390.00 | +2.18% | KRW 5,305.00 | KRW 5,775.00 | KRW 5,000.00 | 32.84K |
| 2026-08-10 | KRW 5,275.00 | +1.34% | KRW 5,205.00 | KRW 5,650.00 | KRW 5,180.00 | 31.08K |
| 2026-08-07 | KRW 5,205.00 | +4.00% | KRW 5,005.00 | KRW 5,525.00 | KRW 4,985.00 | 40.87K |
| 2026-08-06 | KRW 5,005.00 | 0.00% | KRW 5,005.00 | KRW 5,205.00 | KRW 4,950.00 | 27.94K |
| 2026-08-05 | KRW 5,005.00 | +1.32% | KRW 4,940.00 | KRW 5,050.00 | KRW 4,780.00 | 53.40K |
| 2026-08-04 | KRW 4,940.00 | +3.89% | KRW 4,835.00 | KRW 4,950.00 | KRW 4,715.00 | 38.97K |
| 2026-08-03 | KRW 4,755.00 | +6.26% | KRW 4,490.00 | KRW 4,950.00 | KRW 4,475.00 | 39.28K |
| 2026-07-31 | KRW 4,475.00 | +5.92% | KRW 4,225.00 | KRW 4,650.00 | KRW 4,225.00 | 47.49K |
| 2026-07-30 | KRW 4,225.00 | +5.10% | KRW 3,950.00 | KRW 4,475.00 | KRW 3,935.00 | 35.68K |
| 2026-07-29 | KRW 4,020.00 | +3.08% | KRW 3,865.00 | KRW 4,110.00 | KRW 3,785.00 | 20.63K |
| 2026-07-28 | KRW 3,900.00 | -5.22% | KRW 4,110.00 | KRW 4,140.00 | KRW 3,800.00 | 12.50K |
| 2026-07-27 | KRW 4,115.00 | -0.72% | KRW 4,145.00 | KRW 4,210.00 | KRW 4,000.00 | 12.24K |
| 2026-07-24 | KRW 4,145.00 | +3.63% | KRW 3,965.00 | KRW 4,145.00 | KRW 3,805.00 | 16.02K |
| 2026-07-23 | KRW 4,000.00 | +5.12% | KRW 3,805.00 | KRW 4,000.00 | KRW 3,770.00 | 21.52K |
| 2026-07-22 | KRW 3,805.00 | +1.06% | KRW 3,790.00 | KRW 4,000.00 | KRW 3,710.00 | 14.47K |
| 2026-07-21 | KRW 3,765.00 | -0.13% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,710.00 | 12.73K |
| 2026-07-20 | KRW 3,770.00 | -12.53% | KRW 4,160.00 | KRW 4,285.00 | KRW 3,675.00 | 35.79K |
| 2026-07-16 | KRW 4,310.00 | 0.00% | KRW 4,310.00 | KRW 4,400.00 | KRW 4,230.00 | 11.80K |
| 2026-07-15 | KRW 4,310.00 | +3.86% | KRW 4,115.00 | KRW 4,340.00 | KRW 4,115.00 | 15.84K |
| 2026-07-14 | KRW 4,150.00 | -0.12% | KRW 4,120.00 | KRW 4,205.00 | KRW 4,050.00 | 38.13K |
| 2026-07-13 | KRW 4,155.00 | -3.03% | KRW 4,245.00 | KRW 4,320.00 | KRW 4,050.00 | 20.91K |
| 2026-07-10 | KRW 4,285.00 | +3.25% | KRW 4,115.00 | KRW 4,360.00 | KRW 4,095.00 | 13.27K |
| 2026-07-09 | KRW 4,150.00 | +0.73% | KRW 4,120.00 | KRW 4,185.00 | KRW 4,010.00 | 13.88K |
| 2026-07-08 | KRW 4,120.00 | -12.34% | KRW 4,745.00 | KRW 4,745.00 | KRW 4,050.00 | 55.27K |
| 2026-07-07 | KRW 4,700.00 | +8.92% | KRW 4,265.00 | KRW 5,310.00 | KRW 4,265.00 | 138.25K |
| 2026-07-06 | KRW 4,315.00 | +5.37% | KRW 4,095.00 | KRW 4,320.00 | KRW 4,070.00 | 12.04K |
| 2026-07-03 | KRW 4,095.00 | +0.12% | KRW 4,090.00 | KRW 4,195.00 | KRW 3,960.00 | 13.55K |
| 2026-07-02 | KRW 4,090.00 | -2.27% | KRW 4,065.00 | KRW 4,170.00 | KRW 4,030.00 | 12.56K |
| 2026-07-01 | KRW 4,185.00 | +0.48% | KRW 4,200.00 | KRW 4,225.00 | KRW 4,035.00 | 6.40K |
| 2026-06-30 | KRW 4,165.00 | -3.59% | KRW 4,320.00 | KRW 4,750.00 | KRW 4,000.00 | 68.85K |
| 2026-06-29 | KRW 4,320.00 | +7.73% | KRW 3,960.00 | KRW 4,340.00 | KRW 3,925.00 | 18.52K |
| 2026-06-26 | KRW 4,010.00 | -4.75% | KRW 4,210.00 | KRW 4,210.00 | KRW 3,900.00 | 19.16K |
| 2026-06-25 | KRW 4,210.00 | -2.32% | KRW 4,320.00 | KRW 4,430.00 | KRW 4,065.00 | 16.99K |
| 2026-06-24 | KRW 4,310.00 | +7.75% | KRW 4,000.00 | KRW 4,450.00 | KRW 3,975.00 | 41.75K |
| 2026-06-23 | KRW 4,000.00 | -1.72% | KRW 4,070.00 | KRW 4,195.00 | KRW 3,885.00 | 36.18K |
| 2026-06-22 | KRW 4,070.00 | -4.46% | KRW 4,225.00 | KRW 4,250.00 | KRW 4,050.00 | 26.53K |
| 2026-06-19 | KRW 4,260.00 | -7.49% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,240.00 | 30.52K |
| 2026-06-18 | KRW 4,605.00 | -0.86% | KRW 4,645.00 | KRW 4,645.00 | KRW 4,540.00 | 17.36K |
| 2026-06-17 | KRW 4,645.00 | +0.22% | KRW 4,635.00 | KRW 4,720.00 | KRW 4,595.00 | 9.44K |
| 2026-06-16 | KRW 4,635.00 | -0.32% | KRW 4,650.00 | KRW 4,695.00 | KRW 4,525.00 | 12.12K |
| 2026-06-15 | KRW 4,650.00 | +1.20% | KRW 4,595.00 | KRW 4,820.00 | KRW 4,555.00 | 12.51K |
| 2026-06-12 | KRW 4,595.00 | -1.29% | KRW 4,615.00 | KRW 4,790.00 | KRW 4,530.00 | 16.22K |
| 2026-06-11 | KRW 4,655.00 | +2.76% | KRW 4,520.00 | KRW 4,705.00 | KRW 4,465.00 | 17.90K |
| 2026-06-10 | KRW 4,530.00 | -5.63% | KRW 4,805.00 | KRW 4,805.00 | KRW 4,405.00 | 7 |
| 2026-06-09 | KRW 4,800.00 | +3.78% | KRW 4,625.00 | KRW 4,995.00 | KRW 4,625.00 | 28.04K |
| 2026-06-08 | KRW 4,625.00 | -6.19% | KRW 4,475.00 | KRW 4,915.00 | KRW 4,475.00 | 18.10K |
| 2026-06-05 | KRW 4,930.00 | -3.05% | KRW 5,135.00 | KRW 5,135.00 | KRW 4,850.00 | 17.17K |
| 2026-06-04 | KRW 5,085.00 | -0.39% | KRW 5,105.00 | KRW 5,230.00 | KRW 4,905.00 | 7.83K |
| 2026-06-02 | KRW 5,105.00 | +1.29% | KRW 5,025.00 | KRW 5,105.00 | KRW 4,700.00 | 35.92K |
| 2026-06-01 | KRW 5,040.00 | -3.72% | KRW 5,230.00 | KRW 5,230.00 | KRW 4,915.00 | 53.63K |
| 2026-05-29 | KRW 5,235.00 | -10.13% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,225.00 | 59.25K |
| 2026-05-28 | KRW 5,825.00 | +5.91% | KRW 5,505.00 | KRW 5,825.00 | KRW 5,465.00 | 32.99K |
| 2026-05-27 | KRW 5,500.00 | -5.82% | KRW 5,840.00 | KRW 5,890.00 | KRW 5,465.00 | 63.16K |
| 2026-05-26 | KRW 5,840.00 | -3.23% | KRW 6,040.00 | KRW 6,350.00 | KRW 5,785.00 | 50.10K |
| 2026-05-22 | KRW 6,035.00 | +1.43% | KRW 5,950.00 | KRW 6,275.00 | KRW 5,940.00 | 17.85K |
| 2026-05-21 | KRW 5,950.00 | -2.86% | KRW 6,075.00 | KRW 6,300.00 | KRW 5,940.00 | 37.97K |