Y-Biologics, Inc. (KOSDAQ:338840)
South Korea
· Delayed Price · Currency is KRW 13,850
+970 (7.53%)
At close: Sep 12, 2025
Y-Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12,950.00 | 13,460.00 | 12,580.00 | 13,380.00 | - | 3.88% | 3,582,842 |
| Sep 11, 2025 | 12,750.00 | 13,790.00 | 12,600.00 | 12,880.00 | - | 1.10% | 840,557 |
| Sep 10, 2025 | 12,550.00 | 13,100.00 | 12,450.00 | 12,740.00 | - | 1.43% | 432,688 |
| Sep 9, 2025 | 13,140.00 | 13,140.00 | 12,340.00 | 12,560.00 | - | -4.49% | 478,219 |
| Sep 8, 2025 | 13,370.00 | 13,640.00 | 12,780.00 | 13,150.00 | - | -0.08% | 715,246 |
| Sep 5, 2025 | 12,560.00 | 14,170.00 | 12,150.00 | 13,160.00 | - | 4.78% | 1,314,624 |
| Sep 4, 2025 | 12,850.00 | 13,100.00 | 12,490.00 | 12,560.00 | - | -2.26% | 376,595 |
| Sep 3, 2025 | 12,690.00 | 12,990.00 | 12,310.00 | 12,850.00 | - | 2.15% | 404,254 |
| Sep 2, 2025 | 11,590.00 | 13,080.00 | 11,590.00 | 12,580.00 | - | 9.49% | 1,026,430 |
| Sep 1, 2025 | 11,770.00 | 11,890.00 | 11,320.00 | 11,490.00 | - | -2.38% | 162,667 |
| Aug 29, 2025 | 11,320.00 | 11,980.00 | 11,260.00 | 11,770.00 | - | 4.25% | 206,462 |
| Aug 28, 2025 | 11,600.00 | 11,600.00 | 11,180.00 | 11,290.00 | - | -2.59% | 63,381 |
| Aug 27, 2025 | 11,500.00 | 11,760.00 | 11,220.00 | 11,590.00 | - | 2.29% | 95,924 |
| Aug 26, 2025 | 11,200.00 | 11,360.00 | 11,070.00 | 11,330.00 | - | -0.61% | 53,284 |
| Aug 25, 2025 | 11,200.00 | 11,550.00 | 11,180.00 | 11,400.00 | - | 4.59% | 74,174 |
| Aug 22, 2025 | 11,080.00 | 11,430.00 | 10,830.00 | 10,900.00 | - | -0.91% | 106,790 |
| Aug 21, 2025 | 10,700.00 | 11,120.00 | 10,560.00 | 11,000.00 | - | 4.46% | 65,941 |
| Aug 20, 2025 | 10,940.00 | 10,950.00 | 10,430.00 | 10,530.00 | - | -5.05% | 107,633 |
| Aug 19, 2025 | 11,300.00 | 11,320.00 | 11,030.00 | 11,090.00 | - | -1.86% | 71,815 |
| Aug 18, 2025 | 11,270.00 | 11,410.00 | 11,000.00 | 11,300.00 | - | 0.62% | 133,542 |
| Aug 14, 2025 | 11,430.00 | 11,560.00 | 11,170.00 | 11,230.00 | - | -1.92% | 75,450 |
| Aug 13, 2025 | 11,390.00 | 11,480.00 | 11,070.00 | 11,450.00 | - | 3.43% | 146,492 |
| Aug 12, 2025 | 11,400.00 | 11,400.00 | 11,040.00 | 11,070.00 | - | -2.89% | 64,473 |
| Aug 11, 2025 | 11,460.00 | 11,600.00 | 10,940.00 | 11,400.00 | - | 0.88% | 146,790 |
| Aug 8, 2025 | 11,330.00 | 11,560.00 | 11,200.00 | 11,300.00 | - | 0.44% | 49,740 |
| Aug 7, 2025 | 11,830.00 | 11,920.00 | 11,140.00 | 11,250.00 | - | -4.50% | 95,661 |
| Aug 6, 2025 | 10,700.00 | 11,930.00 | 10,560.00 | 11,780.00 | - | 9.48% | 151,554 |
| Aug 5, 2025 | 10,800.00 | 10,940.00 | 10,640.00 | 10,760.00 | - | -0.37% | 53,685 |
| Aug 4, 2025 | 10,570.00 | 10,800.00 | 10,340.00 | 10,800.00 | - | 3.75% | 53,209 |
| Aug 1, 2025 | 11,060.00 | 11,060.00 | 10,300.00 | 10,410.00 | - | -5.96% | 104,359 |
| Jul 31, 2025 | 11,150.00 | 11,430.00 | 10,940.00 | 11,070.00 | - | 1.84% | 62,920 |
| Jul 30, 2025 | 11,200.00 | 11,200.00 | 10,870.00 | 10,870.00 | - | -1.72% | 40,655 |
| Jul 29, 2025 | 11,050.00 | 11,360.00 | 10,870.00 | 11,060.00 | - | 0.09% | 50,923 |
| Jul 28, 2025 | 11,840.00 | 11,850.00 | 10,930.00 | 11,050.00 | - | -5.64% | 113,308 |
| Jul 25, 2025 | 11,910.00 | 11,980.00 | 11,650.00 | 11,710.00 | - | 0.17% | 64,813 |
| Jul 24, 2025 | 12,160.00 | 12,600.00 | 11,650.00 | 11,690.00 | - | -4.34% | 121,599 |
| Jul 23, 2025 | 11,570.00 | 12,330.00 | 11,350.00 | 12,220.00 | - | 6.26% | 138,767 |
| Jul 22, 2025 | 11,610.00 | 11,980.00 | 11,310.00 | 11,500.00 | - | -1.03% | 109,070 |
| Jul 21, 2025 | 12,250.00 | 12,260.00 | 11,550.00 | 11,620.00 | - | -5.68% | 192,874 |
| Jul 18, 2025 | 12,500.00 | 12,730.00 | 12,190.00 | 12,320.00 | - | -2.53% | 124,237 |
| Jul 17, 2025 | 12,660.00 | 12,940.00 | 12,000.00 | 12,640.00 | - | 0.56% | 203,847 |
| Jul 16, 2025 | 12,490.00 | 13,110.00 | 11,960.00 | 12,570.00 | - | 2.95% | 268,264 |
| Jul 15, 2025 | 12,220.00 | 12,600.00 | 12,010.00 | 12,210.00 | - | 1.75% | 179,634 |
| Jul 14, 2025 | 12,000.00 | 12,200.00 | 11,760.00 | 12,000.00 | - | 1.61% | 123,555 |
| Jul 11, 2025 | 12,040.00 | 12,190.00 | 11,200.00 | 11,810.00 | - | -1.42% | 106,565 |
| Jul 10, 2025 | 11,610.00 | 12,200.00 | 11,300.00 | 11,980.00 | - | 2.04% | 172,576 |
| Jul 9, 2025 | 11,800.00 | 12,410.00 | 11,670.00 | 11,740.00 | - | -0.84% | 208,501 |
| Jul 8, 2025 | 11,040.00 | 12,800.00 | 11,040.00 | 11,840.00 | - | 7.25% | 957,411 |
| Jul 7, 2025 | 10,810.00 | 11,380.00 | 10,300.00 | 11,040.00 | - | 0.82% | 218,007 |
| Jul 4, 2025 | 10,650.00 | 11,200.00 | 10,100.00 | 10,950.00 | - | 4.58% | 209,794 |