ARIBIOLAB 261780
KRX · South Korea · Health Technology
KRW 3,410.00-55.00 (-1.59%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,410.00 | -1.59% | KRW 3,530.00 | KRW 3,540.00 | KRW 3,335.00 | 330.48K |
| 2026-10-01 | KRW 3,465.00 | -0.14% | KRW 3,470.00 | KRW 3,635.00 | KRW 3,300.00 | 670.45K |
| 2026-09-30 | KRW 3,470.00 | -7.59% | KRW 3,620.00 | KRW 3,685.00 | KRW 3,390.00 | 866.32K |
| 2026-09-29 | KRW 3,755.00 | +2.32% | KRW 3,690.00 | KRW 3,925.00 | KRW 3,460.00 |
| 3.62M |
| 2026-09-28 | KRW 3,670.00 | +4.41% | KRW 3,530.00 | KRW 3,795.00 | KRW 3,515.00 | 729.42K |
| 2026-09-23 | KRW 3,515.00 | +2.03% | KRW 3,275.00 | KRW 3,615.00 | KRW 3,255.00 | 719.60K |
| 2026-09-22 | KRW 3,445.00 | -1.01% | KRW 3,520.00 | KRW 3,740.00 | KRW 3,365.00 | 1.04M |
| 2026-09-21 | KRW 3,480.00 | -17.04% | KRW 4,025.00 | KRW 4,090.00 | KRW 3,460.00 | 1.22M |
| 2026-09-18 | KRW 4,195.00 | -2.10% | KRW 4,150.00 | KRW 4,225.00 | KRW 3,875.00 | 1.52M |
| 2026-09-17 | KRW 4,285.00 | +6.46% | KRW 4,105.00 | KRW 4,655.00 | KRW 3,820.00 | 3.17M |
| 2026-09-16 | KRW 4,025.00 | +6.06% | KRW 3,790.00 | KRW 4,100.00 | KRW 3,700.00 | 1.34M |
| 2026-09-15 | KRW 3,795.00 | -0.26% | KRW 3,670.00 | KRW 3,900.00 | KRW 3,580.00 | 636.94K |
| 2026-09-14 | KRW 3,805.00 | +4.25% | KRW 3,510.00 | KRW 3,965.00 | KRW 3,465.00 | 1.16M |
| 2026-09-11 | KRW 3,650.00 | +3.55% | KRW 3,745.00 | KRW 3,800.00 | KRW 3,290.00 | 1.38M |
| 2026-09-10 | KRW 3,525.00 | +7.14% | KRW 3,230.00 | KRW 3,710.00 | KRW 3,020.00 | 2.09M |
| 2026-09-09 | KRW 3,290.00 | -1.79% | KRW 3,355.00 | KRW 3,490.00 | KRW 3,185.00 | 806.44K |
| 2026-09-08 | KRW 3,350.00 | +15.52% | KRW 2,875.00 | KRW 3,490.00 | KRW 2,750.00 | 2.71M |
| 2026-09-07 | KRW 2,900.00 | +10.06% | KRW 2,630.00 | KRW 2,935.00 | KRW 2,580.00 | 575.07K |
| 2026-09-04 | KRW 2,635.00 | +1.54% | KRW 2,595.00 | KRW 2,655.00 | KRW 2,520.00 | 257.59K |
| 2026-09-03 | KRW 2,595.00 | +5.27% | KRW 2,490.00 | KRW 2,660.00 | KRW 2,440.00 | 329.36K |
| 2026-09-02 | KRW 2,465.00 | -2.18% | KRW 2,520.00 | KRW 2,520.00 | KRW 2,415.00 | 108.35K |
| 2026-09-01 | KRW 2,520.00 | +1.20% | KRW 2,490.00 | KRW 2,545.00 | KRW 2,435.00 | 97.70K |
| 2026-08-31 | KRW 2,490.00 | +0.61% | KRW 2,550.00 | KRW 2,570.00 | KRW 2,425.00 | 157.44K |
| 2026-08-28 | KRW 2,475.00 | +1.85% | KRW 2,475.00 | KRW 2,700.00 | KRW 2,420.00 | 542.54K |
| 2026-08-27 | KRW 2,430.00 | -1.02% | KRW 2,410.00 | KRW 2,480.00 | KRW 2,405.00 | 88.16K |
| 2026-08-26 | KRW 2,455.00 | +0.20% | KRW 2,460.00 | KRW 2,490.00 | KRW 2,405.00 | 99.76K |
| 2026-08-25 | KRW 2,450.00 | +4.93% | KRW 2,235.00 | KRW 2,460.00 | KRW 2,235.00 | 187.85K |
| 2026-08-24 | KRW 2,335.00 | -3.91% | KRW 2,365.00 | KRW 2,480.00 | KRW 2,000.00 | 693.17K |
| 2026-08-21 | KRW 2,430.00 | -0.41% | KRW 2,395.00 | KRW 2,555.00 | KRW 2,180.00 | 629.92K |
| 2026-08-20 | KRW 2,440.00 | +9.66% | KRW 2,445.00 | KRW 2,680.00 | KRW 2,225.00 | 689.06K |
| 2026-08-19 | KRW 2,225.00 | -1.11% | KRW 2,315.00 | KRW 2,330.00 | KRW 2,175.00 | 78.19K |
| 2026-08-18 | KRW 2,250.00 | -4.46% | KRW 2,355.00 | KRW 2,355.00 | KRW 2,245.00 | 157.80K |
| 2026-08-14 | KRW 2,355.00 | -0.84% | KRW 2,380.00 | KRW 2,465.00 | KRW 2,300.00 | 255.58K |
| 2026-08-13 | KRW 2,375.00 | -2.86% | KRW 2,450.00 | KRW 2,490.00 | KRW 2,365.00 | 166.15K |
| 2026-08-12 | KRW 2,445.00 | -2.00% | KRW 2,535.00 | KRW 2,535.00 | KRW 2,370.00 | 218.37K |
| 2026-08-11 | KRW 2,495.00 | +3.53% | KRW 2,405.00 | KRW 2,550.00 | KRW 2,320.00 | 244.66K |
| 2026-08-10 | KRW 2,410.00 | +3.66% | KRW 2,395.00 | KRW 2,452.00 | KRW 2,270.00 | 349.82K |
| 2026-08-07 | KRW 2,325.00 | +9.41% | KRW 2,125.00 | KRW 2,340.00 | KRW 2,120.00 | 382.55K |
| 2026-08-06 | KRW 2,125.00 | +1.67% | KRW 2,095.00 | KRW 2,125.00 | KRW 2,055.00 | 175.27K |
| 2026-08-05 | KRW 2,090.00 | +1.21% | KRW 2,100.00 | KRW 2,140.00 | KRW 2,050.00 | 255.56K |
| 2026-08-04 | KRW 2,065.00 | +1.72% | KRW 1,997.00 | KRW 2,135.00 | KRW 1,997.00 | 268.22K |
| 2026-08-03 | KRW 2,030.00 | -2.64% | KRW 2,065.00 | KRW 2,145.00 | KRW 2,000.00 | 319.51K |
| 2026-07-31 | KRW 2,085.00 | +12.28% | KRW 1,926.00 | KRW 2,110.00 | KRW 1,891.00 | 239.87K |
| 2026-07-30 | KRW 1,857.00 | -5.54% | KRW 1,877.00 | KRW 1,978.00 | KRW 1,824.00 | 292.26K |
| 2026-07-29 | KRW 1,966.00 | -7.26% | KRW 2,180.00 | KRW 2,205.00 | KRW 1,886.00 | 426.14K |
| 2026-07-28 | KRW 2,120.00 | -5.78% | KRW 2,230.00 | KRW 2,450.00 | KRW 2,115.00 | 286.11K |
| 2026-07-27 | KRW 2,250.00 | -0.44% | KRW 2,265.00 | KRW 2,335.00 | KRW 2,220.00 | 215.42K |
| 2026-07-24 | KRW 2,260.00 | -4.44% | KRW 2,410.00 | KRW 2,410.00 | KRW 2,250.00 | 252.28K |
| 2026-07-23 | KRW 2,365.00 | +2.60% | KRW 2,315.00 | KRW 2,385.00 | KRW 2,310.00 | 138.97K |
| 2026-07-22 | KRW 2,305.00 | -2.33% | KRW 2,480.00 | KRW 2,480.00 | KRW 2,300.00 | 176.69K |
| 2026-07-21 | KRW 2,360.00 | -0.84% | KRW 2,380.00 | KRW 2,450.00 | KRW 2,320.00 | 129.51K |
| 2026-07-20 | KRW 2,380.00 | -5.56% | KRW 2,520.00 | KRW 2,570.00 | KRW 2,365.00 | 215.00K |
| 2026-07-16 | KRW 2,520.00 | -2.70% | KRW 2,590.00 | KRW 2,720.00 | KRW 2,500.00 | 259.51K |
| 2026-07-15 | KRW 2,590.00 | -5.13% | KRW 2,820.00 | KRW 2,830.00 | KRW 2,520.00 | 458.64K |
| 2026-07-14 | KRW 2,730.00 | -0.18% | KRW 2,700.00 | KRW 2,855.00 | KRW 2,595.00 | 479.79K |
| 2026-07-13 | KRW 2,735.00 | -4.37% | KRW 3,040.00 | KRW 3,195.00 | KRW 2,600.00 | 809.17K |
| 2026-07-10 | KRW 2,860.00 | +12.38% | KRW 2,460.00 | KRW 2,985.00 | KRW 2,460.00 | 1.22M |
| 2026-07-09 | KRW 2,545.00 | +10.65% | KRW 2,255.00 | KRW 2,740.00 | KRW 2,255.00 | 949.80K |
| 2026-07-08 | KRW 2,300.00 | -3.77% | KRW 2,390.00 | KRW 2,440.00 | KRW 2,240.00 | 365.98K |
| 2026-07-07 | KRW 2,390.00 | -6.64% | KRW 2,455.00 | KRW 2,575.00 | KRW 2,380.00 | 401.45K |
| 2026-07-06 | KRW 2,560.00 | -2.66% | KRW 2,610.00 | KRW 2,640.00 | KRW 2,495.00 | 306.56K |
| 2026-07-03 | KRW 2,630.00 | -3.49% | KRW 2,665.00 | KRW 2,785.00 | KRW 2,545.00 | 395.36K |
| 2026-07-02 | KRW 2,725.00 | -4.05% | KRW 2,780.00 | KRW 2,910.00 | KRW 2,690.00 | 500.13K |
| 2026-07-01 | KRW 2,840.00 | -3.40% | KRW 2,945.00 | KRW 2,985.00 | KRW 2,785.00 | 556.01K |
| 2026-06-30 | KRW 2,940.00 | +11.36% | KRW 2,620.00 | KRW 3,050.00 | KRW 2,600.00 | 1.36M |
| 2026-06-29 | KRW 2,640.00 | +1.54% | KRW 2,620.00 | KRW 2,805.00 | KRW 2,610.00 | 509.75K |
| 2026-06-26 | KRW 2,600.00 | +0.39% | KRW 2,540.00 | KRW 2,790.00 | KRW 2,450.00 | 539.22K |
| 2026-06-25 | KRW 2,590.00 | -2.45% | KRW 2,645.00 | KRW 2,890.00 | KRW 2,570.00 | 855.14K |
| 2026-06-24 | KRW 2,655.00 | +3.71% | KRW 2,555.00 | KRW 3,295.00 | KRW 2,405.00 | 4.42M |
| 2026-06-23 | KRW 2,560.00 | +5.57% | KRW 2,390.00 | KRW 2,660.00 | KRW 2,315.00 | 859.34K |
| 2026-06-22 | KRW 2,425.00 | -6.01% | KRW 2,550.00 | KRW 2,610.00 | KRW 2,400.00 | 409.84K |
| 2026-06-19 | KRW 2,580.00 | -4.44% | KRW 2,670.00 | KRW 2,740.00 | KRW 2,500.00 | 517.66K |
| 2026-06-18 | KRW 2,700.00 | -5.43% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,700.00 | 317.13K |
| 2026-06-17 | KRW 2,855.00 | -1.21% | KRW 2,935.00 | KRW 2,935.00 | KRW 2,765.00 | 338.50K |
| 2026-06-16 | KRW 2,890.00 | -3.02% | KRW 3,050.00 | KRW 3,150.00 | KRW 2,820.00 | 531.08K |
| 2026-06-15 | KRW 2,980.00 | -1.32% | KRW 3,020.00 | KRW 3,175.00 | KRW 2,950.00 | 710.24K |
| 2026-06-12 | KRW 3,020.00 | +12.06% | KRW 2,695.00 | KRW 3,220.00 | KRW 2,695.00 | 2.14M |
| 2026-06-11 | KRW 2,695.00 | +8.02% | KRW 2,485.00 | KRW 2,730.00 | KRW 2,335.00 | 816.47K |
| 2026-06-10 | KRW 2,495.00 | -4.22% | KRW 2,605.00 | KRW 2,650.00 | KRW 2,390.00 | 838 |
| 2026-06-09 | KRW 2,605.00 | +7.42% | KRW 2,425.00 | KRW 2,670.00 | KRW 2,425.00 | 613.94K |
| 2026-06-08 | KRW 2,425.00 | -6.37% | KRW 2,495.00 | KRW 2,650.00 | KRW 2,300.00 | 822.78K |
| 2026-06-05 | KRW 2,590.00 | -2.26% | KRW 2,775.00 | KRW 3,020.00 | KRW 2,510.00 | 1.44M |
| 2026-06-04 | KRW 2,650.00 | -4.68% | KRW 2,685.00 | KRW 2,845.00 | KRW 2,650.00 | 943.83K |
| 2026-06-02 | KRW 2,780.00 | -4.14% | KRW 2,790.00 | KRW 3,300.00 | KRW 2,625.00 | 4.41M |
| 2026-06-01 | KRW 2,900.00 | -9.52% | KRW 3,040.00 | KRW 3,105.00 | KRW 2,840.00 | 2.08M |
| 2026-05-29 | KRW 3,205.00 | -13.50% | KRW 3,630.00 | KRW 3,880.00 | KRW 3,135.00 | 4.21M |
| 2026-05-28 | KRW 3,705.00 | -6.44% | KRW 3,960.00 | KRW 4,375.00 | KRW 3,655.00 | 11.67M |
| 2026-05-27 | KRW 3,960.00 | +22.79% | KRW 3,225.00 | KRW 4,190.00 | KRW 3,100.00 | 21.24M |
| 2026-05-26 | KRW 3,225.00 | +1.57% | KRW 3,200.00 | KRW 3,370.00 | KRW 2,990.00 | 2.47M |
| 2026-05-22 | KRW 3,175.00 | +0.79% | KRW 3,145.00 | KRW 3,285.00 | KRW 3,105.00 | 1.41M |