Canada markets open in 1 hour 52 minutes

Obigo, Inc. (352910.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
6,580.00+30.00 (+0.46%)
At close: 03:30PM KST
Time Period:
Sept 30, 2023 - Sept 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20246,530.006,620.006,380.006,580.006,580.0023,240
Sept 27, 20246,680.006,790.006,510.006,550.006,550.009,735
Sept 26, 20246,750.006,750.006,620.006,680.006,680.008,098
Sept 25, 20246,790.006,900.006,600.006,750.006,750.0015,507
Sept 24, 20246,900.006,950.006,660.006,790.006,790.0060,074
Sept 23, 20246,250.006,880.006,100.006,880.006,880.0079,777
Sept 20, 20246,250.006,250.006,090.006,130.006,130.0010,003
Sept 19, 20246,240.006,240.006,050.006,100.006,100.009,244
Sept 13, 20246,150.006,150.006,030.006,140.006,140.008,282
Sept 12, 20246,070.006,170.006,040.006,050.006,050.004,663
Sept 11, 20246,250.006,250.006,020.006,020.006,020.004,167
Sept 10, 20246,120.006,230.006,020.006,020.006,020.0018,457
Sept 09, 20246,150.006,150.006,010.006,070.006,070.007,996
Sept 06, 20246,190.006,580.006,080.006,200.006,200.0031,794
Sept 05, 20246,120.006,270.006,040.006,140.006,140.007,385
Sept 04, 20246,330.006,340.006,070.006,120.006,120.0025,658
Sept 03, 20246,360.006,450.006,330.006,360.006,360.009,745
Sept 02, 20246,430.006,430.006,280.006,360.006,360.007,077
Aug 30, 20246,500.006,500.006,330.006,330.006,330.0010,839
Aug 29, 20246,450.006,690.006,300.006,500.006,500.0086,584
Aug 28, 20246,350.006,350.006,190.006,260.006,260.005,451
Aug 27, 2024------
Aug 26, 20246,340.006,380.006,270.006,300.006,300.00753
Aug 23, 20246,380.006,470.006,250.006,340.006,340.007,258
Aug 22, 20246,400.006,410.006,210.006,380.006,380.0018,641
Aug 21, 20246,300.006,540.006,290.006,410.006,410.0034,685
Aug 20, 20246,200.006,300.006,200.006,280.006,280.0011,342
Aug 19, 20246,160.006,270.006,130.006,170.006,170.0021,273
Aug 16, 20246,360.006,360.006,180.006,190.006,190.008,347
Aug 14, 20246,380.006,490.006,170.006,200.006,200.008,947
Aug 13, 20246,210.006,300.006,170.006,200.006,200.006,435
Aug 12, 20246,250.006,390.006,190.006,230.006,230.0019,144
Aug 09, 20246,260.006,330.006,200.006,250.006,250.0023,905
Aug 08, 20246,470.006,490.006,270.006,270.006,270.0035,294
Aug 07, 20246,350.006,530.006,350.006,460.006,460.0015,984
Aug 06, 20246,140.006,540.006,140.006,410.006,410.0020,162
Aug 05, 20246,930.006,930.006,130.006,430.006,430.0027,859
Aug 02, 20247,050.007,050.006,800.006,930.006,930.009,934
Aug 01, 20246,970.007,150.006,970.007,060.007,060.0010,618
Jul 31, 20246,900.007,000.006,800.006,970.006,970.008,984
Jul 30, 20247,040.007,040.006,910.006,970.006,970.003,880
Jul 29, 20247,090.007,090.006,980.006,980.006,980.004,401
Jul 26, 20247,020.007,090.006,950.007,010.007,010.0012,066
Jul 25, 20246,920.007,070.006,810.007,010.007,010.0013,984
Jul 24, 20246,990.007,040.006,950.006,990.006,990.004,769
Jul 23, 20246,910.007,420.006,910.006,990.006,990.0019,440
Jul 22, 20246,880.006,990.006,810.006,890.006,890.006,121
Jul 19, 20246,870.007,020.006,800.006,930.006,930.002,058
Jul 18, 20247,020.007,020.006,860.006,870.006,870.008,802
Jul 17, 20247,100.007,210.007,040.007,060.007,060.0019,324
Jul 16, 20247,000.007,200.006,970.007,120.007,120.0017,914
Jul 15, 20247,000.007,050.006,870.007,020.007,020.0011,225
Jul 12, 20246,810.006,930.006,770.006,930.006,930.005,526
Jul 11, 20246,870.006,880.006,780.006,850.006,850.0013,733
Jul 10, 20246,810.006,870.006,770.006,870.006,870.0011,939
Jul 09, 20246,780.006,870.006,750.006,810.006,810.007,936
Jul 08, 20246,750.006,860.006,650.006,850.006,850.0014,674
Jul 05, 20246,720.006,750.006,530.006,700.006,700.0011,472
Jul 04, 20246,250.007,500.006,200.006,720.006,720.00232,115
Jul 03, 20246,300.006,330.006,130.006,330.006,330.0027,794
Jul 02, 20246,360.006,410.006,230.006,300.006,300.0011,144
Jul 01, 20246,410.006,450.006,280.006,330.006,330.0015,975
Jun 28, 20246,470.006,480.006,340.006,400.006,400.0018,939
Jun 27, 20246,570.006,570.006,390.006,400.006,400.0014,503
Jun 26, 20246,600.006,710.006,370.006,570.006,570.0050,779
Jun 25, 20246,790.006,790.006,590.006,650.006,650.0011,787
Jun 24, 20246,990.007,000.006,590.006,590.006,590.0021,129
Jun 21, 20247,000.007,080.006,870.006,870.006,870.0011,128
Jun 20, 20246,930.007,040.006,880.006,930.006,930.009,547
Jun 19, 20247,050.007,050.006,900.006,930.006,930.0019,046
Jun 18, 20246,970.007,030.006,920.006,950.006,950.0012,622
Jun 17, 20246,990.007,080.006,930.006,940.006,940.0024,109
Jun 14, 20246,980.007,030.006,940.006,980.006,980.0024,058
Jun 13, 20247,040.007,700.006,950.007,060.007,060.0074,898
Jun 12, 20246,970.007,070.006,920.007,040.007,040.0016,465
Jun 11, 20246,970.007,050.006,950.006,950.006,950.0016,967
Jun 10, 20247,010.007,010.006,900.006,960.006,960.006,817
Jun 07, 20247,020.007,040.006,990.007,010.007,010.0011,011
Jun 05, 20247,090.007,090.006,960.007,010.007,010.0018,798
Jun 04, 20247,000.007,120.007,000.007,020.007,020.006,380
Jun 03, 20247,050.007,130.007,010.007,080.007,080.006,995
May 31, 20247,200.007,200.006,950.007,050.007,050.0012,063
May 30, 20247,010.007,130.006,950.007,040.007,040.0016,964
May 29, 20247,270.007,270.007,030.007,140.007,140.0021,978
May 28, 20247,020.007,400.006,980.007,200.007,200.0031,840
May 27, 20246,940.007,280.006,930.007,010.007,010.0012,538
May 24, 20247,060.007,060.006,930.007,000.007,000.0013,244
May 23, 20247,030.007,040.006,920.006,990.006,990.0024,229
May 22, 20247,070.007,080.007,000.007,030.007,030.0010,561
May 21, 20247,170.007,260.007,000.007,000.007,000.0075,947
May 20, 20247,220.007,250.007,100.007,170.007,170.0015,003
May 17, 20247,290.007,360.007,170.007,220.007,220.0016,920
May 16, 20247,180.007,350.007,180.007,290.007,290.008,723
May 14, 20247,350.007,350.007,210.007,260.007,260.0012,444
May 13, 20247,450.007,450.007,300.007,350.007,350.009,640
May 10, 20247,570.007,600.007,470.007,480.007,480.0010,033
May 09, 20247,470.007,690.007,440.007,590.007,590.0030,600
May 08, 20247,530.007,580.007,470.007,530.007,530.004,689
May 07, 20247,660.007,660.007,440.007,520.007,520.007,492
May 03, 20247,560.007,630.007,410.007,530.007,530.007,825
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...