EuBiologics Co., Ltd. - 206650.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13,420	13,230	13,230	13,510	13,100	186,204
September 25, 2025	14,250	13,550	13,550	14,340	13,470	291,858
September 24, 2025	14,050	14,100	14,100	14,180	13,820	177,973
September 23, 2025	14,130	14,010	14,010	14,180	13,840	144,172
September 22, 2025	14,250	14,130	14,130	14,300	13,900	160,285
September 19, 2025	13,870	14,130	14,130	14,130	13,790	173,241
September 18, 2025	13,940	13,820	13,820	13,990	13,620	165,671
September 17, 2025	14,010	13,930	13,930	14,010	13,700	191,773
September 16, 2025	14,200	14,010	14,010	14,210	13,940	132,705
September 15, 2025	14,380	14,200	14,200	14,400	13,940	261,244
September 12, 2025	14,350	14,370	14,370	14,450	14,010	228,485
September 11, 2025	14,430	14,230	14,230	14,600	14,190	228,978
September 10, 2025	14,710	14,260	14,260	14,710	14,080	338,153
September 09, 2025	14,540	14,450	14,450	14,570	14,230	292,412
September 08, 2025	13,850	14,540	14,540	14,950	13,850	1.06M
September 05, 2025	13,620	13,670	13,670	13,730	13,400	156,844
September 04, 2025	13,380	13,600	13,600	13,720	13,350	168,248
September 03, 2025	13,260	13,350	13,350	13,430	13,110	125,134
September 02, 2025	13,220	13,320	13,320	13,390	13,090	99,036
September 01, 2025	13,460	13,150	13,150	13,520	13,000	200,473
August 29, 2025	13,690	13,600	13,600	13,780	13,430	203,347
August 28, 2025	13,430	13,690	13,690	13,910	13,350	427,411
August 27, 2025	12,710	13,370	13,370	13,590	12,540	736,083
August 26, 2025	12,600	12,630	12,630	12,880	12,500	159,911
August 25, 2025	12,590	12,620	12,620	12,670	12,340	271,611
August 22, 2025	12,890	12,490	12,490	12,970	12,490	325,369
August 21, 2025	13,550	12,820	12,820	14,210	12,820	1.16M
August 20, 2025	13,110	13,410	13,410	13,500	12,770	641,123
August 19, 2025	13,230	13,270	13,270	13,410	13,070	333,718
August 18, 2025	13,360	13,180	13,180	14,540	13,070	2.73M
August 14, 2025	12,740	12,710	12,710	13,240	12,660	296,164
August 13, 2025	12,760	12,690	12,690	12,760	12,540	92,670
August 12, 2025	12,750	12,550	12,550	12,860	12,500	87,778
August 11, 2025	12,910	12,700	12,700	12,910	12,670	74,234
August 08, 2025	12,740	12,920	12,920	12,920	12,720	63,890
August 07, 2025	12,890	12,820	12,820	12,900	12,700	66,043
August 06, 2025	12,550	12,870	12,870	12,870	12,540	93,427
August 05, 2025	12,410	12,550	12,550	12,650	12,410	92,746
August 04, 2025	12,550	12,370	12,370	12,550	12,230	84,582
August 01, 2025	12,810	12,330	12,330	12,880	12,310	159,926
July 31, 2025	13,180	12,940	12,940	13,260	12,830	184,474
July 30, 2025	13,060	13,000	13,000	13,140	12,930	89,718
July 29, 2025	13,010	12,930	12,930	13,030	12,770	95,781
July 28, 2025	13,400	12,980	12,980	13,450	12,920	219,012
July 25, 2025	13,460	13,420	13,420	13,500	13,210	115,736
July 24, 2025	13,360	13,430	13,430	13,480	13,240	141,358
July 23, 2025	13,240	13,240	13,240	13,380	13,060	125,247
July 22, 2025	13,120	13,100	13,100	13,390	12,960	161,317
July 21, 2025	13,530	13,110	13,110	13,540	13,020	183,374
July 18, 2025	13,450	13,410	13,410	13,620	13,350	169,569
July 17, 2025	13,270	13,450	13,450	13,500	13,100	177,227
July 16, 2025	13,200	13,270	13,270	13,420	13,080	212,315
July 15, 2025	13,300	13,310	13,310	13,430	13,230	153,391
July 14, 2025	13,250	13,290	13,290	13,290	13,080	97,571
July 11, 2025	13,180	13,240	13,240	13,240	13,050	118,947
July 10, 2025	13,090	13,180	13,180	13,340	13,020	183,640
July 09, 2025	13,050	13,160	13,160	13,200	12,950	154,812
July 08, 2025	13,000	13,020	13,020	13,240	12,970	148,489
July 07, 2025	13,070	13,030	13,030	13,200	12,910	225,170
July 04, 2025	12,860	12,660	12,660	12,900	12,540	87,084

EuBiologics Co., Ltd. (206650.KQ) KOE