Y-Biologics Inc. 338840
KRX · South Korea · Health Technology
KRW 8,520.00-70.00 (-0.81%)
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 8,520.00 | -0.81% | KRW 8,530.00 | KRW 8,700.00 | KRW 8,430.00 | 19.97K |
| 2026-10-01 | KRW 8,590.00 | +6.97% | KRW 8,030.00 | KRW 8,600.00 | KRW 7,950.00 | 39.21K |
| 2026-09-30 | KRW 8,030.00 | 0.00% | KRW 8,080.00 | KRW 8,350.00 | KRW 7,990.00 | 17.17K |
| 2026-09-29 | KRW 8,030.00 | -1.95% | KRW 8,350.00 | KRW 8,350.00 | KRW 8,000.00 | 17.03K |
| 2026-09-28 | KRW 8,190.00 | -1.80% | KRW 8,700.00 | KRW 8,820.00 | KRW 7,900.00 | 32.56K |
| 2026-09-23 | KRW 8,340.00 | +4.25% | KRW 8,080.00 | KRW 8,460.00 | KRW 8,010.00 | 25.33K |
| 2026-09-22 | KRW 8,000.00 | -2.44% | KRW 8,200.00 | KRW 8,410.00 | KRW 7,970.00 | 36.06K |
| 2026-09-21 | KRW 8,200.00 | -0.24% | KRW 8,220.00 | KRW 8,280.00 | KRW 8,010.00 | 23.13K |
| 2026-09-18 | KRW 8,220.00 | -0.48% | KRW 8,260.00 | KRW 8,440.00 | KRW 8,090.00 | 20.36K |
| 2026-09-17 | KRW 8,260.00 | -0.24% | KRW 8,230.00 | KRW 8,510.00 | KRW 8,200.00 | 11.17K |
| 2026-09-16 | KRW 8,280.00 | -1.43% | KRW 8,480.00 | KRW 8,480.00 | KRW 8,100.00 | 39.05K |
| 2026-09-15 | KRW 8,400.00 | 0.00% | KRW 8,490.00 | KRW 8,760.00 | KRW 8,300.00 | 19.28K |
| 2026-09-14 | KRW 8,400.00 | -2.33% | KRW 8,620.00 | KRW 8,670.00 | KRW 8,330.00 | 29.66K |
| 2026-09-11 | KRW 8,600.00 | -2.82% | KRW 8,800.00 | KRW 8,800.00 | KRW 8,510.00 | 15.48K |
| 2026-09-10 | KRW 8,850.00 | -2.21% | KRW 9,010.00 | KRW 9,070.00 | KRW 8,560.00 | 32.88K |
| 2026-09-09 | KRW 9,050.00 | +2.26% | KRW 8,870.00 | KRW 9,100.00 | KRW 8,820.00 | 15.94K |
| 2026-09-08 | KRW 8,850.00 | -1.56% | KRW 8,840.00 | KRW 9,300.00 | KRW 8,810.00 | 31.19K |
| 2026-09-07 | KRW 8,990.00 | +3.57% | KRW 8,740.00 | KRW 9,280.00 | KRW 8,510.00 | 42.96K |
| 2026-09-04 | KRW 8,680.00 | +2.60% | KRW 8,280.00 | KRW 8,700.00 | KRW 8,280.00 | 21.51K |
| 2026-09-03 | KRW 8,460.00 | -1.86% | KRW 8,600.00 | KRW 8,740.00 | KRW 8,300.00 | 26.61K |
| 2026-09-02 | KRW 8,620.00 | -0.81% | KRW 8,670.00 | KRW 8,880.00 | KRW 8,370.00 | 34.72K |
| 2026-09-01 | KRW 8,690.00 | -0.69% | KRW 8,800.00 | KRW 8,800.00 | KRW 8,550.00 | 30.42K |
| 2026-08-31 | KRW 8,750.00 | -2.23% | KRW 8,740.00 | KRW 8,900.00 | KRW 8,350.00 | 76.50K |
| 2026-08-28 | KRW 8,950.00 | -0.67% | KRW 8,930.00 | KRW 9,160.00 | KRW 8,740.00 | 19.95K |
| 2026-08-27 | KRW 9,010.00 | -0.77% | KRW 9,060.00 | KRW 9,150.00 | KRW 8,840.00 | 18.58K |
| 2026-08-26 | KRW 9,080.00 | +1.00% | KRW 9,060.00 | KRW 9,320.00 | KRW 8,840.00 | 31.70K |
| 2026-08-25 | KRW 8,990.00 | -4.26% | KRW 9,390.00 | KRW 9,390.00 | KRW 8,610.00 | 61.44K |
| 2026-08-24 | KRW 9,390.00 | +3.41% | KRW 9,350.00 | KRW 9,560.00 | KRW 9,150.00 | 45.76K |
| 2026-08-21 | KRW 9,080.00 | -8.10% | KRW 9,490.00 | KRW 9,500.00 | KRW 8,950.00 | 55.07K |
| 2026-08-20 | KRW 9,880.00 | +5.22% | KRW 9,850.00 | KRW 10,170.00 | KRW 9,490.00 | 97.03K |
| 2026-08-19 | KRW 9,390.00 | +0.75% | KRW 9,320.00 | KRW 9,610.00 | KRW 9,000.00 | 38.04K |
| 2026-08-18 | KRW 9,320.00 | -8.90% | KRW 10,230.00 | KRW 10,230.00 | KRW 9,250.00 | 70.22K |
| 2026-08-14 | KRW 10,230.00 | -4.93% | KRW 10,760.00 | KRW 11,080.00 | KRW 10,150.00 | 59.58K |
| 2026-08-13 | KRW 10,760.00 | -1.47% | KRW 10,920.00 | KRW 11,500.00 | KRW 10,590.00 | 70.18K |
| 2026-08-12 | KRW 10,920.00 | -4.21% | KRW 11,200.00 | KRW 11,270.00 | KRW 10,750.00 | 58.46K |
| 2026-08-11 | KRW 11,400.00 | +0.62% | KRW 11,100.00 | KRW 11,980.00 | KRW 10,870.00 | 75.75K |
| 2026-08-10 | KRW 11,330.00 | +13.53% | KRW 10,000.00 | KRW 11,770.00 | KRW 10,000.00 | 147.15K |
| 2026-08-07 | KRW 9,980.00 | -2.44% | KRW 10,080.00 | KRW 10,310.00 | KRW 9,510.00 | 48.15K |
| 2026-08-06 | KRW 10,230.00 | +1.69% | KRW 10,060.00 | KRW 10,390.00 | KRW 9,690.00 | 45.16K |
| 2026-08-05 | KRW 10,060.00 | -1.08% | KRW 10,180.00 | KRW 10,500.00 | KRW 9,910.00 | 64.11K |
| 2026-08-04 | KRW 10,170.00 | +13.00% | KRW 8,800.00 | KRW 10,270.00 | KRW 8,800.00 | 104.73K |
| 2026-08-03 | KRW 9,000.00 | +10.02% | KRW 8,000.00 | KRW 9,280.00 | KRW 8,000.00 | 61.93K |
| 2026-07-31 | KRW 8,180.00 | +8.78% | KRW 7,590.00 | KRW 8,220.00 | KRW 7,590.00 | 254.30K |
| 2026-07-30 | KRW 7,520.00 | -3.96% | KRW 7,770.00 | KRW 8,080.00 | KRW 7,230.00 | 147.87K |
| 2026-07-29 | KRW 7,830.00 | -9.16% | KRW 8,620.00 | KRW 8,890.00 | KRW 7,250.00 | 131.92K |
| 2026-07-28 | KRW 8,620.00 | -7.61% | KRW 9,300.00 | KRW 9,300.00 | KRW 8,300.00 | 74.61K |
| 2026-07-27 | KRW 9,330.00 | 0.00% | KRW 9,350.00 | KRW 9,620.00 | KRW 9,070.00 | 36.28K |
| 2026-07-24 | KRW 9,330.00 | -2.71% | KRW 9,750.00 | KRW 9,800.00 | KRW 9,010.00 | 53.56K |
| 2026-07-23 | KRW 9,590.00 | +8.61% | KRW 8,980.00 | KRW 9,600.00 | KRW 8,860.00 | 93.57K |
| 2026-07-22 | KRW 8,830.00 | -4.02% | KRW 9,490.00 | KRW 9,490.00 | KRW 8,810.00 | 93.96K |
| 2026-07-21 | KRW 9,200.00 | -2.44% | KRW 9,660.00 | KRW 9,660.00 | KRW 8,980.00 | 168.83K |
| 2026-07-20 | KRW 9,430.00 | -6.63% | KRW 9,900.00 | KRW 9,900.00 | KRW 9,300.00 | 45.25K |
| 2026-07-16 | KRW 10,100.00 | -5.70% | KRW 10,710.00 | KRW 10,770.00 | KRW 10,060.00 | 30.94K |
| 2026-07-15 | KRW 10,710.00 | +9.73% | KRW 9,890.00 | KRW 10,720.00 | KRW 9,890.00 | 49.82K |
| 2026-07-14 | KRW 9,760.00 | -0.31% | KRW 9,690.00 | KRW 9,870.00 | KRW 9,000.00 | 99.61K |
| 2026-07-13 | KRW 9,790.00 | -5.59% | KRW 10,350.00 | KRW 10,660.00 | KRW 9,650.00 | 93.65K |
| 2026-07-10 | KRW 10,370.00 | -0.67% | KRW 10,290.00 | KRW 11,000.00 | KRW 10,010.00 | 205.94K |
| 2026-07-09 | KRW 10,440.00 | -1.23% | KRW 10,230.00 | KRW 11,000.00 | KRW 10,230.00 | 34.72K |
| 2026-07-08 | KRW 10,570.00 | -8.64% | KRW 12,200.00 | KRW 12,200.00 | KRW 10,100.00 | 106.06K |
| 2026-07-07 | KRW 11,570.00 | +1.94% | KRW 11,100.00 | KRW 12,210.00 | KRW 11,100.00 | 55.94K |
| 2026-07-06 | KRW 11,350.00 | -3.32% | KRW 11,670.00 | KRW 11,670.00 | KRW 11,030.00 | 37.00K |
| 2026-07-03 | KRW 11,740.00 | -3.22% | KRW 12,130.00 | KRW 12,500.00 | KRW 11,260.00 | 134.95K |
| 2026-07-02 | KRW 12,130.00 | -3.35% | KRW 12,200.00 | KRW 13,080.00 | KRW 11,920.00 | 72.47K |
| 2026-07-01 | KRW 12,550.00 | +4.58% | KRW 11,930.00 | KRW 13,200.00 | KRW 11,840.00 | 56.60K |
| 2026-06-30 | KRW 12,000.00 | -1.23% | KRW 12,160.00 | KRW 12,500.00 | KRW 11,670.00 | 71.86K |
| 2026-06-29 | KRW 12,150.00 | +11.37% | KRW 10,780.00 | KRW 12,430.00 | KRW 10,780.00 | 267.59K |
| 2026-06-26 | KRW 10,910.00 | -8.40% | KRW 11,810.00 | KRW 11,930.00 | KRW 10,700.00 | 145.48K |
| 2026-06-25 | KRW 11,910.00 | -7.89% | KRW 12,930.00 | KRW 13,100.00 | KRW 11,650.00 | 105.30K |
| 2026-06-24 | KRW 12,930.00 | +9.11% | KRW 11,800.00 | KRW 12,950.00 | KRW 11,680.00 | 87.75K |
| 2026-06-23 | KRW 11,850.00 | -6.25% | KRW 12,460.00 | KRW 12,780.00 | KRW 11,780.00 | 125.60K |
| 2026-06-22 | KRW 12,640.00 | -4.75% | KRW 12,870.00 | KRW 13,210.00 | KRW 12,130.00 | 96.62K |
| 2026-06-19 | KRW 13,270.00 | -5.62% | KRW 14,060.00 | KRW 14,100.00 | KRW 12,900.00 | 87.68K |
| 2026-06-18 | KRW 14,060.00 | -9.81% | KRW 15,410.00 | KRW 15,410.00 | KRW 13,800.00 | 89.76K |
| 2026-06-17 | KRW 15,590.00 | +8.41% | KRW 14,400.00 | KRW 16,200.00 | KRW 14,070.00 | 108.78K |
| 2026-06-16 | KRW 14,380.00 | 0.00% | KRW 14,380.00 | KRW 14,700.00 | KRW 13,960.00 | 72.04K |
| 2026-06-15 | KRW 14,380.00 | +2.79% | KRW 14,290.00 | KRW 14,760.00 | KRW 13,400.00 | 72.65K |
| 2026-06-12 | KRW 13,990.00 | +3.25% | KRW 14,060.00 | KRW 14,440.00 | KRW 13,710.00 | 55.81K |
| 2026-06-11 | KRW 13,550.00 | +3.44% | KRW 12,500.00 | KRW 13,700.00 | KRW 12,500.00 | 83.42K |
| 2026-06-10 | KRW 13,100.00 | -3.96% | KRW 13,450.00 | KRW 13,900.00 | KRW 12,710.00 | 1 |
| 2026-06-09 | KRW 13,640.00 | -0.80% | KRW 13,100.00 | KRW 14,300.00 | KRW 12,720.00 | 141.77K |
| 2026-06-08 | KRW 13,750.00 | -7.41% | KRW 13,510.00 | KRW 14,160.00 | KRW 13,000.00 | 266.78K |
| 2026-06-05 | KRW 14,850.00 | -3.13% | KRW 15,380.00 | KRW 15,590.00 | KRW 14,670.00 | 92.84K |
| 2026-06-04 | KRW 15,330.00 | -4.49% | KRW 15,400.00 | KRW 16,000.00 | KRW 15,130.00 | 116.99K |
| 2026-06-02 | KRW 16,050.00 | -4.63% | KRW 15,930.00 | KRW 16,320.00 | KRW 15,440.00 | 103.44K |
| 2026-06-01 | KRW 16,830.00 | -0.36% | KRW 16,200.00 | KRW 17,390.00 | KRW 15,300.00 | 263.58K |
| 2026-05-29 | KRW 16,890.00 | -3.76% | KRW 17,400.00 | KRW 17,890.00 | KRW 16,400.00 | 105.73K |
| 2026-05-28 | KRW 17,550.00 | -3.62% | KRW 18,240.00 | KRW 18,400.00 | KRW 16,450.00 | 157.10K |
| 2026-05-27 | KRW 18,210.00 | -1.99% | KRW 18,020.00 | KRW 18,990.00 | KRW 17,300.00 | 117.49K |
| 2026-05-26 | KRW 18,580.00 | +1.92% | KRW 19,010.00 | KRW 19,590.00 | KRW 18,340.00 | 72.86K |
| 2026-05-22 | KRW 18,230.00 | +0.94% | KRW 17,750.00 | KRW 19,270.00 | KRW 17,750.00 | 141.78K |