Skip to main content
Obigo, Inc. (KOSDAQ:352910)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,240.00
-45.00 (-1.05%)
At close: Dec 5, 2025

Obigo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,245.004,300.004,160.004,240.004,240.00-1.05%15,541
Dec 4, 20254,130.004,285.004,120.004,285.004,285.003.75%25,789
Dec 3, 20254,105.004,165.004,095.004,130.004,130.000.61%25,325
Dec 2, 20254,120.004,120.004,070.004,105.004,105.000.12%2,974
Dec 1, 20254,065.004,105.004,050.004,100.004,100.000.49%7,352
Nov 28, 20254,050.004,135.004,050.004,080.004,080.000.74%13,467
Nov 27, 20254,140.004,160.004,030.004,050.004,050.00-2.17%10,351
Nov 26, 20254,200.004,200.004,135.004,140.004,140.00-0.48%5,672
Nov 25, 20254,200.004,200.004,125.004,160.004,160.00-0.12%8,550
Nov 24, 20254,220.004,220.004,125.004,165.004,165.00-0.36%8,261
Nov 21, 20254,160.004,255.004,150.004,180.004,180.00-1.30%22,547
Nov 20, 20254,195.004,260.004,190.004,235.004,235.00-0.12%17,838
Nov 19, 20254,085.004,240.004,015.004,240.004,240.005.34%34,572
Nov 18, 20254,130.004,130.004,025.004,025.004,025.00-2.66%11,310
Nov 17, 20254,175.004,175.004,105.004,135.004,135.000.12%5,281
Nov 14, 20254,060.004,135.004,060.004,130.004,130.00-9,898
Nov 13, 20254,155.004,155.004,105.004,130.004,130.00-0.60%12,361
Nov 12, 20254,080.004,160.004,055.004,155.004,155.002.34%22,315
Nov 11, 20254,090.004,170.004,005.004,060.004,060.00-0.73%7,302
Nov 10, 20254,020.004,090.003,995.004,090.004,090.002.51%3,876
Nov 7, 20254,020.004,050.003,970.003,990.003,990.00-1.97%9,656
Nov 6, 20254,145.004,145.003,995.004,070.004,070.00-1.09%14,305
Nov 5, 20254,155.004,180.004,070.004,115.004,115.00-0.96%18,124
Nov 4, 20254,230.004,280.004,125.004,155.004,155.00-1.77%11,316
Nov 3, 20254,230.004,375.004,220.004,230.004,230.000.24%23,669
Oct 31, 20254,030.004,300.004,010.004,220.004,220.005.50%57,818
Oct 30, 20254,010.004,065.003,990.004,000.004,000.00-0.25%12,414
Oct 29, 20254,040.004,040.003,965.004,010.004,010.00-0.25%25,664
Oct 28, 20254,040.004,040.004,000.004,020.004,020.00-0.50%10,801
Oct 27, 20254,060.004,060.004,015.004,040.004,040.00-1.22%11,851
Oct 24, 20254,110.004,110.004,005.004,090.004,090.000.37%38,680
Oct 23, 20254,065.004,105.004,065.004,075.004,075.000.25%8,039
Oct 22, 20254,120.004,120.004,055.004,065.004,065.00-0.85%13,031
Oct 21, 20254,190.004,190.004,085.004,100.004,100.00-2.15%36,985
Oct 20, 20254,290.004,290.004,160.004,190.004,190.00-9,518
Oct 17, 20254,190.004,235.004,170.004,190.004,190.00-22,379
Oct 16, 20254,240.004,285.004,190.004,190.004,190.00-1.18%15,941
Oct 15, 20254,230.004,255.004,125.004,240.004,240.000.24%14,055
Oct 14, 20254,205.004,275.004,175.004,230.004,230.000.59%19,498
Oct 13, 20254,190.004,340.004,130.004,205.004,205.000.36%8,415
Oct 10, 20254,250.004,250.004,160.004,190.004,190.00-0.83%15,906
Oct 2, 20254,300.004,300.004,165.004,225.004,225.00-0.35%8,203
Oct 1, 20254,305.004,350.004,235.004,240.004,240.00-1.51%6,134
Sep 30, 20254,230.004,360.004,230.004,305.004,305.000.58%23,658
Sep 29, 20254,270.004,320.004,170.004,280.004,280.000.35%5,675
Sep 26, 20254,205.004,280.004,170.004,265.004,265.000.35%8,121
Sep 25, 20254,350.004,350.004,230.004,250.004,250.00-0.93%6,725
Sep 24, 20254,310.004,375.004,245.004,290.004,290.000.12%4,990
Sep 23, 20254,370.004,370.004,250.004,285.004,285.00-1.27%7,780
Sep 22, 20254,340.004,410.004,335.004,340.004,340.00-0.80%6,528