PeopleBio, Inc. (KOSDAQ:304840)
South Korea
· Delayed Price · Currency is KRW 1,530.00
-30.00 (-1.92%)
At close: Dec 5, 2025
PeopleBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,642.00 | 1,650.00 | 1,511.00 | 1,530.00 | 1,530.00 | -1.92% | 282,854 |
| Dec 4, 2025 | 1,750.00 | 1,890.00 | 1,510.00 | 1,560.00 | 1,560.00 | -12.21% | 772,323 |
| Dec 3, 2025 | 1,816.00 | 1,850.00 | 1,750.00 | 1,777.00 | 1,777.00 | -2.90% | 123,678 |
| Dec 2, 2025 | 1,874.00 | 1,875.00 | 1,771.00 | 1,830.00 | 1,830.00 | -1.35% | 109,324 |
| Dec 1, 2025 | 1,735.00 | 1,865.00 | 1,735.00 | 1,855.00 | 1,855.00 | 7.23% | 203,156 |
| Nov 28, 2025 | 1,648.00 | 1,759.00 | 1,640.00 | 1,730.00 | 1,730.00 | 6.13% | 159,283 |
| Nov 27, 2025 | 1,639.00 | 1,722.00 | 1,610.00 | 1,630.00 | 1,630.00 | -0.12% | 76,452 |
| Nov 26, 2025 | 1,618.00 | 1,788.00 | 1,613.00 | 1,632.00 | 1,632.00 | 0.87% | 292,570 |
| Nov 25, 2025 | 1,708.00 | 1,711.00 | 1,615.00 | 1,618.00 | 1,618.00 | -5.27% | 132,507 |
| Nov 24, 2025 | 1,780.00 | 1,783.00 | 1,655.00 | 1,708.00 | 1,708.00 | -4.31% | 199,287 |
| Nov 21, 2025 | 1,795.00 | 1,909.00 | 1,751.00 | 1,785.00 | 1,785.00 | -1.54% | 337,045 |
| Nov 20, 2025 | 1,720.00 | 2,055.00 | 1,720.00 | 1,813.00 | 1,813.00 | 7.02% | 1,246,294 |
| Nov 19, 2025 | 1,810.00 | 1,812.00 | 1,682.00 | 1,694.00 | 1,694.00 | -6.41% | 365,460 |
| Nov 18, 2025 | 1,918.00 | 2,060.00 | 1,807.00 | 1,810.00 | 1,810.00 | -6.22% | 423,892 |
| Nov 17, 2025 | 2,095.00 | 2,110.00 | 1,865.00 | 1,930.00 | 1,930.00 | -4.22% | 1,217,854 |
| Nov 14, 2025 | 1,827.00 | 2,245.00 | 1,718.00 | 2,015.00 | 2,015.00 | 16.61% | 10,018,430 |
| Nov 13, 2025 | 1,850.00 | 2,030.00 | 1,649.00 | 1,728.00 | 1,728.00 | 8.07% | 2,200,446 |
| Nov 12, 2025 | 1,569.00 | 1,637.00 | 1,558.00 | 1,599.00 | 1,599.00 | 1.78% | 81,083 |
| Nov 11, 2025 | 1,557.00 | 1,616.00 | 1,470.00 | 1,571.00 | 1,571.00 | - | 71,946 |
| Nov 10, 2025 | 1,550.00 | 1,691.00 | 1,517.00 | 1,571.00 | 1,571.00 | 1.49% | 185,098 |
| Nov 7, 2025 | 1,626.00 | 1,626.00 | 1,534.00 | 1,548.00 | 1,548.00 | -5.03% | 120,205 |
| Nov 6, 2025 | 1,655.00 | 1,694.00 | 1,597.00 | 1,630.00 | 1,630.00 | -1.51% | 129,352 |
| Nov 5, 2025 | 1,709.00 | 1,712.00 | 1,587.00 | 1,655.00 | 1,655.00 | -3.16% | 295,698 |
| Nov 4, 2025 | 1,600.00 | 1,887.00 | 1,591.00 | 1,709.00 | 1,709.00 | 7.42% | 1,399,965 |
| Nov 3, 2025 | 1,515.00 | 1,666.00 | 1,462.00 | 1,591.00 | 1,591.00 | 11.81% | 911,842 |
| Oct 31, 2025 | 1,330.00 | 1,625.00 | 1,330.00 | 1,423.00 | 1,423.00 | 5.02% | 692,944 |
| Oct 30, 2025 | 1,450.00 | 1,450.00 | 1,320.00 | 1,355.00 | 1,355.00 | -6.55% | 320,274 |
| Oct 29, 2025 | 1,480.00 | 1,510.00 | 1,383.00 | 1,450.00 | 1,450.00 | -2.82% | 73,303 |
| Oct 28, 2025 | 1,493.00 | 1,519.00 | 1,481.00 | 1,492.00 | 1,492.00 | -1.06% | 65,982 |
| Oct 27, 2025 | 1,474.00 | 1,520.00 | 1,474.00 | 1,508.00 | 1,508.00 | 2.31% | 75,873 |
| Oct 24, 2025 | 1,430.00 | 1,500.00 | 1,430.00 | 1,474.00 | 1,474.00 | 1.52% | 60,219 |
| Oct 23, 2025 | 1,435.00 | 1,521.00 | 1,431.00 | 1,452.00 | 1,452.00 | 1.18% | 116,558 |
| Oct 22, 2025 | 1,483.00 | 1,484.00 | 1,425.00 | 1,435.00 | 1,435.00 | -3.30% | 90,011 |
| Oct 21, 2025 | 1,503.00 | 1,503.00 | 1,478.00 | 1,484.00 | 1,484.00 | -0.40% | 34,138 |
| Oct 20, 2025 | 1,478.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,490.00 | 0.81% | 67,301 |
| Oct 17, 2025 | 1,507.00 | 1,507.00 | 1,478.00 | 1,478.00 | 1,478.00 | -1.00% | 79,900 |
| Oct 16, 2025 | 1,505.00 | 1,527.00 | 1,479.00 | 1,493.00 | 1,493.00 | -0.80% | 60,537 |
| Oct 15, 2025 | 1,503.00 | 1,527.00 | 1,485.00 | 1,505.00 | 1,505.00 | 0.27% | 52,583 |
| Oct 14, 2025 | 1,530.00 | 1,550.00 | 1,487.00 | 1,501.00 | 1,501.00 | -1.90% | 107,613 |
| Oct 13, 2025 | 1,560.00 | 1,560.00 | 1,528.00 | 1,530.00 | 1,530.00 | -1.92% | 53,889 |
| Oct 10, 2025 | 1,619.00 | 1,638.00 | 1,555.00 | 1,560.00 | 1,560.00 | -3.70% | 138,921 |
| Oct 2, 2025 | 1,601.00 | 1,649.00 | 1,595.00 | 1,620.00 | 1,620.00 | 1.00% | 99,896 |
| Oct 1, 2025 | 1,629.00 | 1,661.00 | 1,519.00 | 1,604.00 | 1,604.00 | -1.60% | 323,309 |
| Sep 30, 2025 | 1,695.00 | 2,035.00 | 1,580.00 | 1,630.00 | 1,630.00 | -0.24% | 3,832,366 |
| Sep 29, 2025 | 1,601.00 | 1,700.00 | 1,601.00 | 1,634.00 | 1,634.00 | 2.06% | 81,342 |
| Sep 26, 2025 | 1,630.00 | 1,653.00 | 1,597.00 | 1,601.00 | 1,601.00 | -1.78% | 60,747 |
| Sep 25, 2025 | 1,636.00 | 1,685.00 | 1,626.00 | 1,630.00 | 1,630.00 | -0.37% | 34,690 |
| Sep 24, 2025 | 1,672.00 | 1,673.00 | 1,598.00 | 1,636.00 | 1,636.00 | -2.15% | 102,929 |
| Sep 23, 2025 | 1,690.00 | 1,716.00 | 1,653.00 | 1,672.00 | 1,672.00 | -0.89% | 55,788 |
| Sep 22, 2025 | 1,700.00 | 1,712.00 | 1,575.00 | 1,687.00 | 1,687.00 | -1.52% | 128,829 |