Obigo, Inc. 352910
KRX · South Korea · Technology Services
KRW 4,755.00-75.00 (-1.55%)
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 4,755.00 | -1.55% | KRW 4,830.00 | KRW 4,830.00 | KRW 4,730.00 | 9.16K |
| 2026-10-01 | KRW 4,830.00 | -1.73% | KRW 4,865.00 | KRW 4,920.00 | KRW 4,820.00 | 7.19K |
| 2026-09-30 | KRW 4,915.00 | +0.41% | KRW 4,850.00 | KRW 4,950.00 | KRW 4,850.00 | 4.76K |
| 2026-09-29 | KRW 4,895.00 | +1.98% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,800.00 | 6.56K |
| 2026-09-28 | KRW 4,800.00 | -0.31% | KRW 4,840.00 | KRW 4,845.00 | KRW 4,550.00 | 11.22K |
| 2026-09-23 | KRW 4,815.00 | +0.42% | KRW 4,800.00 | KRW 4,860.00 | KRW 4,785.00 | 7.33K |
| 2026-09-22 | KRW 4,795.00 | +0.10% | KRW 4,800.00 | KRW 4,865.00 | KRW 4,795.00 | 5.17K |
| 2026-09-21 | KRW 4,790.00 | -1.64% | KRW 4,880.00 | KRW 4,880.00 | KRW 4,790.00 | 8.54K |
| 2026-09-18 | KRW 4,870.00 | 0.00% | KRW 4,900.00 | KRW 4,935.00 | KRW 4,860.00 | 5.09K |
| 2026-09-17 | KRW 4,870.00 | +0.83% | KRW 4,800.00 | KRW 4,875.00 | KRW 4,800.00 | 3.95K |
| 2026-09-16 | KRW 4,830.00 | +1.26% | KRW 4,770.00 | KRW 4,870.00 | KRW 4,750.00 | 6.21K |
| 2026-09-15 | KRW 4,770.00 | -1.24% | KRW 4,930.00 | KRW 4,955.00 | KRW 4,745.00 | 4.90K |
| 2026-09-14 | KRW 4,830.00 | -1.93% | KRW 4,930.00 | KRW 4,930.00 | KRW 4,800.00 | 2.10K |
| 2026-09-11 | KRW 4,925.00 | +2.18% | KRW 4,780.00 | KRW 4,935.00 | KRW 4,775.00 | 12.44K |
| 2026-09-10 | KRW 4,820.00 | +0.42% | KRW 4,800.00 | KRW 4,820.00 | KRW 4,700.00 | 4.66K |
| 2026-09-09 | KRW 4,800.00 | -1.44% | KRW 4,870.00 | KRW 4,870.00 | KRW 4,740.00 | 9.39K |
| 2026-09-08 | KRW 4,870.00 | -1.52% | KRW 4,945.00 | KRW 4,945.00 | KRW 4,650.00 | 21.67K |
| 2026-09-07 | KRW 4,945.00 | -0.10% | KRW 4,950.00 | KRW 5,050.00 | KRW 4,835.00 | 14.88K |
| 2026-09-04 | KRW 4,950.00 | +3.77% | KRW 4,770.00 | KRW 5,000.00 | KRW 4,770.00 | 14.35K |
| 2026-09-03 | KRW 4,770.00 | +6.00% | KRW 4,505.00 | KRW 4,850.00 | KRW 4,465.00 | 30.49K |
| 2026-09-02 | KRW 4,500.00 | -3.23% | KRW 4,700.00 | KRW 4,700.00 | KRW 4,455.00 | 4.76K |
| 2026-09-01 | KRW 4,650.00 | 0.00% | KRW 4,695.00 | KRW 4,725.00 | KRW 4,300.00 | 7.92K |
| 2026-08-31 | KRW 4,650.00 | -0.21% | KRW 4,650.00 | KRW 4,670.00 | KRW 4,450.00 | 13.47K |
| 2026-08-28 | KRW 4,660.00 | +5.43% | KRW 4,495.00 | KRW 4,745.00 | KRW 4,420.00 | 41.18K |
| 2026-08-27 | KRW 4,420.00 | +1.73% | KRW 4,330.00 | KRW 4,515.00 | KRW 4,000.00 | 24.43K |
| 2026-08-26 | KRW 4,345.00 | +14.64% | KRW 3,700.00 | KRW 4,395.00 | KRW 3,685.00 | 67.70K |
| 2026-08-25 | KRW 3,790.00 | +10.33% | KRW 3,435.00 | KRW 3,800.00 | KRW 3,435.00 | 58.43K |
| 2026-08-24 | KRW 3,435.00 | +3.93% | KRW 3,445.00 | KRW 3,445.00 | KRW 3,275.00 | 42.09K |
| 2026-08-21 | KRW 3,305.00 | -3.08% | KRW 3,385.00 | KRW 3,385.00 | KRW 3,275.00 | 14.44K |
| 2026-08-20 | KRW 3,410.00 | -0.15% | KRW 3,350.00 | KRW 3,415.00 | KRW 3,320.00 | 16.86K |
| 2026-08-19 | KRW 3,415.00 | +0.15% | KRW 3,520.00 | KRW 3,520.00 | KRW 3,300.00 | 25.26K |
| 2026-08-18 | KRW 3,410.00 | -1.45% | KRW 3,465.00 | KRW 3,655.00 | KRW 3,335.00 | 18.00K |
| 2026-08-14 | KRW 3,460.00 | -1.28% | KRW 3,505.00 | KRW 3,695.00 | KRW 3,450.00 | 7.62K |
| 2026-08-13 | KRW 3,505.00 | +1.01% | KRW 3,470.00 | KRW 3,600.00 | KRW 3,440.00 | 9.80K |
| 2026-08-12 | KRW 3,470.00 | -2.94% | KRW 3,695.00 | KRW 3,695.00 | KRW 3,465.00 | 8.61K |
| 2026-08-11 | KRW 3,575.00 | +0.70% | KRW 3,600.00 | KRW 3,605.00 | KRW 3,515.00 | 6.74K |
| 2026-08-10 | KRW 3,550.00 | +3.50% | KRW 3,490.00 | KRW 3,550.00 | KRW 3,425.00 | 8.72K |
| 2026-08-07 | KRW 3,430.00 | -0.15% | KRW 3,435.00 | KRW 3,600.00 | KRW 3,385.00 | 11.99K |
| 2026-08-06 | KRW 3,435.00 | +1.63% | KRW 3,370.00 | KRW 3,435.00 | KRW 3,115.00 | 18.76K |
| 2026-08-05 | KRW 3,380.00 | +0.60% | KRW 3,400.00 | KRW 3,425.00 | KRW 3,325.00 | 5.79K |
| 2026-08-04 | KRW 3,360.00 | +1.20% | KRW 3,245.00 | KRW 3,395.00 | KRW 3,245.00 | 13.89K |
| 2026-08-03 | KRW 3,320.00 | -2.21% | KRW 3,390.00 | KRW 3,390.00 | KRW 3,290.00 | 6.65K |
| 2026-07-31 | KRW 3,395.00 | +3.03% | KRW 3,385.00 | KRW 3,395.00 | KRW 3,265.00 | 20.08K |
| 2026-07-30 | KRW 3,295.00 | -0.15% | KRW 3,360.00 | KRW 3,390.00 | KRW 3,250.00 | 23.87K |
| 2026-07-29 | KRW 3,300.00 | -7.69% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,135.00 | 33.78K |
| 2026-07-28 | KRW 3,575.00 | -3.64% | KRW 3,710.00 | KRW 3,845.00 | KRW 3,440.00 | 14.60K |
| 2026-07-27 | KRW 3,710.00 | +1.23% | KRW 3,635.00 | KRW 3,820.00 | KRW 3,635.00 | 8.32K |
| 2026-07-24 | KRW 3,665.00 | -2.14% | KRW 3,730.00 | KRW 3,730.00 | KRW 3,645.00 | 3.69K |
| 2026-07-23 | KRW 3,745.00 | +1.22% | KRW 3,700.00 | KRW 3,785.00 | KRW 3,660.00 | 3.36K |
| 2026-07-22 | KRW 3,700.00 | -0.40% | KRW 3,715.00 | KRW 4,070.00 | KRW 3,650.00 | 13.79K |
| 2026-07-21 | KRW 3,715.00 | -0.80% | KRW 3,605.00 | KRW 3,745.00 | KRW 3,535.00 | 19.94K |
| 2026-07-20 | KRW 3,745.00 | -2.22% | KRW 3,830.00 | KRW 4,015.00 | KRW 3,650.00 | 13.57K |
| 2026-07-16 | KRW 3,830.00 | +2.82% | KRW 3,700.00 | KRW 3,855.00 | KRW 3,660.00 | 25.48K |
| 2026-07-15 | KRW 3,725.00 | +2.76% | KRW 3,625.00 | KRW 3,830.00 | KRW 3,625.00 | 18.29K |
| 2026-07-14 | KRW 3,625.00 | -1.09% | KRW 3,665.00 | KRW 4,110.00 | KRW 3,535.00 | 14.37K |
| 2026-07-13 | KRW 3,665.00 | -2.40% | KRW 3,880.00 | KRW 3,915.00 | KRW 3,650.00 | 7.91K |
| 2026-07-10 | KRW 3,755.00 | +3.30% | KRW 3,650.00 | KRW 3,760.00 | KRW 3,650.00 | 15.20K |
| 2026-07-09 | KRW 3,635.00 | -3.58% | KRW 3,815.00 | KRW 3,815.00 | KRW 3,555.00 | 17.01K |
| 2026-07-08 | KRW 3,770.00 | -0.66% | KRW 3,795.00 | KRW 3,850.00 | KRW 3,615.00 | 15.78K |
| 2026-07-07 | KRW 3,795.00 | +0.53% | KRW 3,750.00 | KRW 3,965.00 | KRW 3,750.00 | 13.92K |
| 2026-07-06 | KRW 3,775.00 | -3.58% | KRW 3,915.00 | KRW 4,095.00 | KRW 3,765.00 | 12.53K |
| 2026-07-03 | KRW 3,915.00 | +4.26% | KRW 3,995.00 | KRW 4,000.00 | KRW 3,605.00 | 24.35K |
| 2026-07-02 | KRW 3,755.00 | +0.54% | KRW 3,750.00 | KRW 4,000.00 | KRW 3,690.00 | 11.73K |
| 2026-07-01 | KRW 3,735.00 | -1.19% | KRW 3,780.00 | KRW 3,850.00 | KRW 3,705.00 | 14.96K |
| 2026-06-30 | KRW 3,780.00 | -4.06% | KRW 4,050.00 | KRW 4,050.00 | KRW 3,780.00 | 6.43K |
| 2026-06-29 | KRW 3,940.00 | +13.22% | KRW 3,480.00 | KRW 4,115.00 | KRW 3,475.00 | 19.84K |
| 2026-06-26 | KRW 3,480.00 | -9.38% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,480.00 | 12.50K |
| 2026-06-25 | KRW 3,840.00 | -1.54% | KRW 4,120.00 | KRW 4,120.00 | KRW 3,830.00 | 9.35K |
| 2026-06-24 | KRW 3,900.00 | +0.65% | KRW 3,810.00 | KRW 4,110.00 | KRW 3,810.00 | 15.07K |
| 2026-06-23 | KRW 3,875.00 | -3.13% | KRW 3,915.00 | KRW 4,060.00 | KRW 3,765.00 | 33.96K |
| 2026-06-22 | KRW 4,000.00 | -4.88% | KRW 4,200.00 | KRW 4,200.00 | KRW 3,970.00 | 14.81K |
| 2026-06-19 | KRW 4,205.00 | -3.33% | KRW 4,290.00 | KRW 4,335.00 | KRW 4,205.00 | 6.66K |
| 2026-06-18 | KRW 4,350.00 | +0.46% | KRW 4,245.00 | KRW 4,410.00 | KRW 4,245.00 | 8.79K |
| 2026-06-17 | KRW 4,330.00 | -0.69% | KRW 4,365.00 | KRW 4,375.00 | KRW 4,330.00 | 7.44K |
| 2026-06-16 | KRW 4,360.00 | +0.93% | KRW 4,300.00 | KRW 4,370.00 | KRW 4,290.00 | 7.60K |
| 2026-06-15 | KRW 4,320.00 | -0.58% | KRW 4,345.00 | KRW 4,445.00 | KRW 4,235.00 | 21.93K |
| 2026-06-12 | KRW 4,345.00 | +2.60% | KRW 4,235.00 | KRW 4,375.00 | KRW 4,225.00 | 16.05K |
| 2026-06-11 | KRW 4,235.00 | -0.94% | KRW 4,080.00 | KRW 4,275.00 | KRW 4,080.00 | 22.53K |
| 2026-06-10 | KRW 4,275.00 | -2.62% | KRW 4,455.00 | KRW 4,460.00 | KRW 4,190.00 | 31.62K |
| 2026-06-09 | KRW 4,390.00 | +0.80% | KRW 4,315.00 | KRW 4,465.00 | KRW 4,315.00 | 13.90K |
| 2026-06-08 | KRW 4,355.00 | -4.91% | KRW 4,580.00 | KRW 4,580.00 | KRW 4,255.00 | 25.23K |
| 2026-06-05 | KRW 4,580.00 | -5.18% | KRW 4,710.00 | KRW 4,830.00 | KRW 4,300.00 | 31.23K |
| 2026-06-04 | KRW 4,830.00 | -4.55% | KRW 5,060.00 | KRW 5,060.00 | KRW 4,820.00 | 24.45K |
| 2026-06-02 | KRW 5,060.00 | -3.25% | KRW 5,140.00 | KRW 5,260.00 | KRW 5,030.00 | 22.31K |
| 2026-06-01 | KRW 5,230.00 | -2.61% | KRW 5,370.00 | KRW 5,370.00 | KRW 5,060.00 | 32.81K |
| 2026-05-29 | KRW 5,370.00 | +0.37% | KRW 5,300.00 | KRW 5,400.00 | KRW 5,000.00 | 49.95K |
| 2026-05-28 | KRW 5,350.00 | +0.19% | KRW 5,340.00 | KRW 5,450.00 | KRW 5,140.00 | 46.68K |
| 2026-05-27 | KRW 5,340.00 | -2.91% | KRW 5,390.00 | KRW 5,540.00 | KRW 5,340.00 | 50.46K |
| 2026-05-26 | KRW 5,500.00 | -0.18% | KRW 5,610.00 | KRW 5,610.00 | KRW 5,370.00 | 40.72K |
| 2026-05-22 | KRW 5,510.00 | +0.92% | KRW 5,460.00 | KRW 5,600.00 | KRW 5,450.00 | 24.26K |