ARIBIO Holdings Inc. 290690
KRX · South Korea · Producer Manufacturing
KRW 3,055.00-115.00 (-3.63%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,170.00 | -7.45% | KRW 3,420.00 | KRW 3,420.00 | KRW 3,050.00 | 2.03M |
| 2026-09-30 | KRW 3,425.00 | -12.52% | KRW 2,870.00 | KRW 3,490.00 | KRW 2,870.00 | 4.01M |
| 2026-09-29 | KRW 3,915.00 | -1.88% | KRW 3,995.00 | KRW 4,045.00 | KRW 3,855.00 | 4.77M |
| 2026-09-28 | KRW 3,990.00 | +0.25% | KRW 4,015.00 | KRW 4,175.00 | KRW 3,980.00 | 343.06K |
| 2026-09-23 | KRW 3,980.00 | +2.05% | KRW 3,970.00 | KRW 4,170.00 | KRW 3,965.00 | 412.98K |
| 2026-09-22 | KRW 3,900.00 | -0.76% | KRW 3,910.00 | KRW 4,075.00 | KRW 3,900.00 | 609.64K |
| 2026-09-21 | KRW 3,930.00 | -1.75% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,905.00 | 300.23K |
| 2026-09-18 | KRW 4,000.00 | +1.52% | KRW 3,940.00 | KRW 4,045.00 | KRW 3,800.00 | 465.53K |
| 2026-09-17 | KRW 3,940.00 | -0.51% | KRW 3,950.00 | KRW 4,020.00 | KRW 3,850.00 | 507.16K |
| 2026-09-16 | KRW 3,960.00 | -3.30% | KRW 4,050.00 | KRW 4,080.00 | KRW 3,855.00 | 700.17K |
| 2026-09-15 | KRW 4,095.00 | -0.36% | KRW 4,100.00 | KRW 4,140.00 | KRW 4,010.00 | 249.33K |
| 2026-09-14 | KRW 4,110.00 | +1.11% | KRW 4,065.00 | KRW 4,170.00 | KRW 3,955.00 | 345.30K |
| 2026-09-11 | KRW 4,065.00 | -0.61% | KRW 4,090.00 | KRW 4,110.00 | KRW 3,935.00 | 410.49K |
| 2026-09-10 | KRW 4,090.00 | -0.85% | KRW 4,095.00 | KRW 4,195.00 | KRW 3,940.00 | 521.35K |
| 2026-09-09 | KRW 4,125.00 | -3.96% | KRW 4,310.00 | KRW 4,375.00 | KRW 4,110.00 | 493.82K |
| 2026-09-08 | KRW 4,295.00 | +2.14% | KRW 4,220.00 | KRW 4,480.00 | KRW 4,110.00 | 1.02M |
| 2026-09-07 | KRW 4,205.00 | +2.06% | KRW 4,200.00 | KRW 4,220.00 | KRW 4,095.00 | 278.41K |
| 2026-09-04 | KRW 4,120.00 | +1.23% | KRW 4,070.00 | KRW 4,145.00 | KRW 4,030.00 | 179.85K |
| 2026-09-03 | KRW 4,070.00 | +1.62% | KRW 4,005.00 | KRW 4,160.00 | KRW 4,005.00 | 225.54K |
| 2026-09-02 | KRW 4,005.00 | -2.55% | KRW 4,110.00 | KRW 4,110.00 | KRW 4,000.00 | 230.32K |
| 2026-09-01 | KRW 4,110.00 | -0.24% | KRW 4,115.00 | KRW 4,130.00 | KRW 4,030.00 | 149.04K |
| 2026-08-31 | KRW 4,120.00 | +0.24% | KRW 4,155.00 | KRW 4,165.00 | KRW 4,020.00 | 265.40K |
| 2026-08-28 | KRW 4,110.00 | -0.24% | KRW 4,105.00 | KRW 4,210.00 | KRW 4,065.00 | 226.56K |
| 2026-08-27 | KRW 4,120.00 | -2.37% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,120.00 | 199.43K |
| 2026-08-26 | KRW 4,220.00 | -1.06% | KRW 4,260.00 | KRW 4,290.00 | KRW 4,110.00 | 291.62K |
| 2026-08-25 | KRW 4,265.00 | +9.22% | KRW 3,925.00 | KRW 4,460.00 | KRW 3,842.00 | 852.12K |
| 2026-08-24 | KRW 3,905.00 | -2.25% | KRW 3,995.00 | KRW 4,070.00 | KRW 3,850.00 | 298.74K |
| 2026-08-21 | KRW 3,995.00 | -0.75% | KRW 4,005.00 | KRW 4,120.00 | KRW 3,815.00 | 362.84K |
| 2026-08-20 | KRW 4,025.00 | -1.23% | KRW 4,135.00 | KRW 4,385.00 | KRW 3,980.00 | 642.62K |
| 2026-08-19 | KRW 4,075.00 | -1.21% | KRW 4,050.00 | KRW 4,255.00 | KRW 3,970.00 | 384.80K |
| 2026-08-18 | KRW 4,125.00 | -3.06% | KRW 4,255.00 | KRW 4,260.00 | KRW 4,115.00 | 275.67K |
| 2026-08-14 | KRW 4,255.00 | +0.83% | KRW 4,220.00 | KRW 4,330.00 | KRW 4,150.00 | 281.65K |
| 2026-08-13 | KRW 4,220.00 | -1.29% | KRW 4,240.00 | KRW 4,320.00 | KRW 4,195.00 | 303.92K |
| 2026-08-12 | KRW 4,275.00 | 0.00% | KRW 4,275.00 | KRW 4,280.00 | KRW 4,110.00 | 286.99K |
| 2026-08-11 | KRW 4,275.00 | +1.30% | KRW 4,200.00 | KRW 4,285.00 | KRW 4,105.00 | 355.82K |
| 2026-08-10 | KRW 4,220.00 | +2.68% | KRW 4,065.00 | KRW 4,255.00 | KRW 4,065.00 | 286.05K |
| 2026-08-07 | KRW 4,110.00 | +0.24% | KRW 4,130.00 | KRW 4,160.00 | KRW 4,045.00 | 179.17K |
| 2026-08-06 | KRW 4,100.00 | -2.84% | KRW 4,220.00 | KRW 4,280.00 | KRW 4,070.00 | 264.85K |
| 2026-08-05 | KRW 4,220.00 | +1.32% | KRW 4,225.00 | KRW 4,260.00 | KRW 4,170.00 | 283.89K |
| 2026-08-04 | KRW 4,165.00 | +2.84% | KRW 4,005.00 | KRW 4,245.00 | KRW 3,880.00 | 332.34K |
| 2026-08-03 | KRW 4,050.00 | -3.57% | KRW 4,200.00 | KRW 4,305.00 | KRW 4,045.00 | 376.63K |
| 2026-07-31 | KRW 4,200.00 | +14.44% | KRW 3,760.00 | KRW 4,362.00 | KRW 3,750.00 | 678.51K |
| 2026-07-30 | KRW 3,670.00 | -4.30% | KRW 3,835.00 | KRW 3,905.00 | KRW 3,610.00 | 741.27K |
| 2026-07-29 | KRW 3,835.00 | -4.36% | KRW 4,005.00 | KRW 4,130.00 | KRW 3,705.00 | 861.42K |
| 2026-07-28 | KRW 4,010.00 | -2.91% | KRW 4,135.00 | KRW 4,660.00 | KRW 3,970.00 | 1.39M |
| 2026-07-27 | KRW 4,130.00 | -0.84% | KRW 4,175.00 | KRW 4,400.00 | KRW 4,065.00 | 422.16K |
| 2026-07-24 | KRW 4,165.00 | -3.81% | KRW 4,285.00 | KRW 4,445.00 | KRW 4,155.00 | 474.51K |
| 2026-07-23 | KRW 4,330.00 | +1.88% | KRW 4,250.00 | KRW 4,350.00 | KRW 4,225.00 | 341.91K |
| 2026-07-22 | KRW 4,250.00 | -1.16% | KRW 4,320.00 | KRW 4,450.00 | KRW 4,225.00 | 518.37K |
| 2026-07-21 | KRW 4,300.00 | +1.18% | KRW 4,235.00 | KRW 4,410.00 | KRW 4,160.00 | 485.20K |
| 2026-07-20 | KRW 4,250.00 | -8.11% | KRW 4,625.00 | KRW 4,675.00 | KRW 4,220.00 | 723.38K |
| 2026-07-16 | KRW 4,625.00 | -0.32% | KRW 4,665.00 | KRW 4,975.00 | KRW 4,450.00 | 1.35M |
| 2026-07-15 | KRW 4,640.00 | -7.39% | KRW 4,920.00 | KRW 5,190.00 | KRW 4,450.00 | 1.70M |
| 2026-07-14 | KRW 5,010.00 | +2.66% | KRW 4,770.00 | KRW 5,180.00 | KRW 4,625.00 | 1.80M |
| 2026-07-13 | KRW 4,880.00 | -3.94% | KRW 5,300.00 | KRW 5,920.00 | KRW 4,695.00 | 2.79M |
| 2026-07-10 | KRW 5,080.00 | +11.04% | KRW 4,575.00 | KRW 5,180.00 | KRW 4,575.00 | 2.18M |
| 2026-07-09 | KRW 4,575.00 | +17.76% | KRW 3,895.00 | KRW 5,040.00 | KRW 3,895.00 | 2.66M |
| 2026-07-08 | KRW 3,885.00 | -4.31% | KRW 4,035.00 | KRW 4,125.00 | KRW 3,850.00 | 823.94K |
| 2026-07-07 | KRW 4,060.00 | -4.02% | KRW 4,225.00 | KRW 4,325.00 | KRW 4,050.00 | 856.83K |
| 2026-07-06 | KRW 4,230.00 | -3.20% | KRW 4,305.00 | KRW 4,460.00 | KRW 4,200.00 | 913.63K |
| 2026-07-03 | KRW 4,370.00 | -11.00% | KRW 4,295.00 | KRW 4,720.00 | KRW 4,200.00 | 3.74M |
| 2026-07-02 | KRW 4,910.00 | -4.66% | KRW 5,100.00 | KRW 5,240.00 | KRW 4,890.00 | 1.32M |
| 2026-07-01 | KRW 5,150.00 | -6.70% | KRW 5,430.00 | KRW 5,450.00 | KRW 5,030.00 | 1.81M |
| 2026-06-30 | KRW 5,520.00 | +6.15% | KRW 5,350.00 | KRW 5,890.00 | KRW 5,170.00 | 3.55M |
| 2026-06-29 | KRW 5,200.00 | -4.76% | KRW 5,400.00 | KRW 5,590.00 | KRW 5,010.00 | 2.13M |
| 2026-06-26 | KRW 5,460.00 | -4.21% | KRW 5,700.00 | KRW 6,000.00 | KRW 5,230.00 | 3.57M |
| 2026-06-25 | KRW 5,700.00 | -1.38% | KRW 5,630.00 | KRW 6,190.00 | KRW 5,590.00 | 6.51M |
| 2026-06-24 | KRW 5,780.00 | +15.60% | KRW 5,200.00 | KRW 6,500.00 | KRW 4,855.00 | 21.01M |
| 2026-06-23 | KRW 5,000.00 | +14.42% | KRW 4,305.00 | KRW 5,040.00 | KRW 4,300.00 | 2.38M |
| 2026-06-22 | KRW 4,370.00 | -4.38% | KRW 4,570.00 | KRW 4,670.00 | KRW 4,310.00 | 792.58K |
| 2026-06-19 | KRW 4,570.00 | -3.59% | KRW 4,715.00 | KRW 4,870.00 | KRW 4,445.00 | 743.58K |
| 2026-06-18 | KRW 4,740.00 | -2.07% | KRW 4,790.00 | KRW 4,880.00 | KRW 4,595.00 | 720.92K |
| 2026-06-17 | KRW 4,840.00 | -1.63% | KRW 4,920.00 | KRW 5,070.00 | KRW 4,725.00 | 542.72K |
| 2026-06-16 | KRW 4,920.00 | -4.47% | KRW 5,300.00 | KRW 5,300.00 | KRW 4,875.00 | 909.49K |
| 2026-06-15 | KRW 5,150.00 | +7.29% | KRW 4,860.00 | KRW 5,180.00 | KRW 4,780.00 | 1.31M |
| 2026-06-12 | KRW 4,800.00 | +3.78% | KRW 4,600.00 | KRW 5,040.00 | KRW 4,555.00 | 1.24M |
| 2026-06-11 | KRW 4,625.00 | +3.70% | KRW 4,360.00 | KRW 4,750.00 | KRW 4,250.00 | 1.13M |
| 2026-06-10 | KRW 4,460.00 | -1.11% | KRW 4,460.00 | KRW 4,635.00 | KRW 4,325.00 | 41 |
| 2026-06-09 | KRW 4,510.00 | +5.87% | KRW 4,340.00 | KRW 4,615.00 | KRW 4,290.00 | 1.06M |
| 2026-06-08 | KRW 4,260.00 | -4.16% | KRW 4,090.00 | KRW 4,505.00 | KRW 4,090.00 | 874.90K |
| 2026-06-05 | KRW 4,445.00 | -8.54% | KRW 5,200.00 | KRW 5,300.00 | KRW 4,350.00 | 2.74M |
| 2026-06-04 | KRW 4,860.00 | +6.81% | KRW 4,370.00 | KRW 5,030.00 | KRW 4,360.00 | 1.80M |
| 2026-06-02 | KRW 4,550.00 | +1.22% | KRW 4,320.00 | KRW 5,200.00 | KRW 3,905.00 | 4.55M |
| 2026-06-01 | KRW 4,495.00 | -10.28% | KRW 5,250.00 | KRW 5,320.00 | KRW 4,440.00 | 2.49M |
| 2026-05-29 | KRW 5,010.00 | -9.24% | KRW 5,100.00 | KRW 5,350.00 | KRW 4,960.00 | 2.68M |
| 2026-05-28 | KRW 5,520.00 | 0.00% | KRW 5,360.00 | KRW 5,730.00 | KRW 5,050.00 | 3.80M |
| 2026-05-27 | KRW 5,520.00 | +3.95% | KRW 5,300.00 | KRW 5,800.00 | KRW 5,060.00 | 8.67M |
| 2026-05-26 | KRW 5,310.00 | +4.32% | KRW 5,080.00 | KRW 5,760.00 | KRW 4,915.00 | 5.98M |
| 2026-05-22 | KRW 5,090.00 | -1.74% | KRW 5,330.00 | KRW 5,440.00 | KRW 5,010.00 | 2.85M |
| 2026-05-21 | KRW 5,180.00 | +4.65% | KRW 5,130.00 | KRW 6,180.00 | KRW 4,565.00 | 15.15M |