EASY BIO,Inc. (KOSDAQ:353810)
South Korea
· Delayed Price · Currency is KRW 6,330.00
+10.00 (0.16%)
At close: Dec 5, 2025
EASY BIO,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,320.00 | 6,370.00 | 6,230.00 | 6,330.00 | 6,330.00 | 0.16% | 142,556 |
| Dec 4, 2025 | 6,410.00 | 6,450.00 | 6,230.00 | 6,320.00 | 6,320.00 | -1.10% | 210,274 |
| Dec 3, 2025 | 6,460.00 | 6,530.00 | 6,380.00 | 6,390.00 | 6,390.00 | -1.08% | 153,450 |
| Dec 2, 2025 | 6,560.00 | 6,600.00 | 6,400.00 | 6,460.00 | 6,460.00 | -1.22% | 193,984 |
| Dec 1, 2025 | 6,850.00 | 6,850.00 | 6,460.00 | 6,540.00 | 6,540.00 | -3.96% | 320,511 |
| Nov 28, 2025 | 6,870.00 | 6,890.00 | 6,590.00 | 6,810.00 | 6,810.00 | -1.30% | 475,449 |
| Nov 27, 2025 | 6,580.00 | 6,940.00 | 6,530.00 | 6,900.00 | 6,900.00 | 4.55% | 713,389 |
| Nov 26, 2025 | 6,250.00 | 6,610.00 | 6,070.00 | 6,600.00 | 6,600.00 | 7.14% | 574,760 |
| Nov 25, 2025 | 6,150.00 | 6,240.00 | 6,060.00 | 6,160.00 | 6,160.00 | 1.65% | 230,126 |
| Nov 24, 2025 | 6,300.00 | 6,490.00 | 6,010.00 | 6,060.00 | 6,060.00 | -3.04% | 369,299 |
| Nov 21, 2025 | 5,870.00 | 6,250.00 | 5,830.00 | 6,250.00 | 6,250.00 | 4.17% | 446,091 |
| Nov 20, 2025 | 5,780.00 | 6,010.00 | 5,680.00 | 6,000.00 | 6,000.00 | 3.99% | 279,086 |
| Nov 19, 2025 | 5,680.00 | 5,910.00 | 5,640.00 | 5,770.00 | 5,770.00 | 1.76% | 141,382 |
| Nov 18, 2025 | 5,660.00 | 5,730.00 | 5,530.00 | 5,670.00 | 5,670.00 | - | 182,970 |
| Nov 17, 2025 | 5,920.00 | 5,920.00 | 5,500.00 | 5,670.00 | 5,670.00 | -2.07% | 280,737 |
| Nov 14, 2025 | 5,920.00 | 6,030.00 | 5,780.00 | 5,790.00 | 5,790.00 | -3.98% | 148,247 |
| Nov 13, 2025 | 5,900.00 | 6,210.00 | 5,830.00 | 6,030.00 | 6,030.00 | 2.20% | 208,078 |
| Nov 12, 2025 | 5,690.00 | 5,920.00 | 5,650.00 | 5,900.00 | 5,900.00 | 4.80% | 201,889 |
| Nov 11, 2025 | 5,710.00 | 5,770.00 | 5,620.00 | 5,630.00 | 5,630.00 | -0.88% | 174,821 |
| Nov 10, 2025 | 5,670.00 | 5,760.00 | 5,620.00 | 5,680.00 | 5,680.00 | 0.71% | 182,055 |
| Nov 7, 2025 | 5,670.00 | 5,810.00 | 5,560.00 | 5,640.00 | 5,640.00 | -1.74% | 184,232 |
| Nov 6, 2025 | 5,840.00 | 5,880.00 | 5,670.00 | 5,740.00 | 5,740.00 | -0.69% | 199,110 |
| Nov 5, 2025 | 5,800.00 | 5,840.00 | 5,590.00 | 5,780.00 | 5,780.00 | 0.35% | 192,522 |
| Nov 4, 2025 | 5,750.00 | 5,850.00 | 5,680.00 | 5,760.00 | 5,760.00 | 0.17% | 199,812 |
| Nov 3, 2025 | 5,820.00 | 5,900.00 | 5,700.00 | 5,750.00 | 5,750.00 | -2.21% | 265,264 |
| Oct 31, 2025 | 5,880.00 | 5,970.00 | 5,810.00 | 5,880.00 | 5,880.00 | -0.84% | 136,114 |
| Oct 30, 2025 | 6,020.00 | 6,020.00 | 5,880.00 | 5,930.00 | 5,930.00 | -1.50% | 153,246 |
| Oct 29, 2025 | 6,240.00 | 6,240.00 | 5,940.00 | 6,020.00 | 6,020.00 | -2.75% | 260,053 |
| Oct 28, 2025 | 6,040.00 | 6,250.00 | 5,990.00 | 6,190.00 | 6,190.00 | 2.48% | 205,255 |
| Oct 27, 2025 | 6,260.00 | 6,450.00 | 6,000.00 | 6,040.00 | 6,040.00 | -5.03% | 665,517 |
| Oct 24, 2025 | 6,080.00 | 6,820.00 | 6,080.00 | 6,360.00 | 6,360.00 | 4.61% | 1,577,985 |
| Oct 23, 2025 | 6,000.00 | 6,290.00 | 5,870.00 | 6,080.00 | 6,080.00 | 7.04% | 1,056,746 |
| Oct 22, 2025 | 5,600.00 | 5,710.00 | 5,510.00 | 5,680.00 | 5,680.00 | 1.25% | 126,616 |
| Oct 21, 2025 | 5,810.00 | 5,810.00 | 5,580.00 | 5,610.00 | 5,610.00 | -2.60% | 203,537 |
| Oct 20, 2025 | 5,710.00 | 5,800.00 | 5,570.00 | 5,760.00 | 5,760.00 | 1.59% | 226,950 |
| Oct 17, 2025 | 5,830.00 | 5,830.00 | 5,590.00 | 5,670.00 | 5,670.00 | -2.74% | 316,205 |
| Oct 16, 2025 | 5,910.00 | 5,990.00 | 5,760.00 | 5,830.00 | 5,830.00 | -1.19% | 274,593 |
| Oct 15, 2025 | 5,850.00 | 6,120.00 | 5,850.00 | 5,900.00 | 5,900.00 | 1.55% | 195,283 |
| Oct 14, 2025 | 5,810.00 | 5,950.00 | 5,750.00 | 5,810.00 | 5,810.00 | 0.52% | 273,912 |
| Oct 13, 2025 | 5,750.00 | 5,970.00 | 5,750.00 | 5,780.00 | 5,780.00 | -2.86% | 208,341 |
| Oct 10, 2025 | 6,170.00 | 6,170.00 | 5,860.00 | 5,950.00 | 5,950.00 | -3.88% | 406,494 |
| Oct 2, 2025 | 6,320.00 | 6,350.00 | 6,180.00 | 6,190.00 | 6,190.00 | -2.06% | 217,277 |
| Oct 1, 2025 | 6,420.00 | 6,450.00 | 6,220.00 | 6,320.00 | 6,320.00 | -0.47% | 235,931 |
| Sep 30, 2025 | 6,550.00 | 6,700.00 | 6,240.00 | 6,350.00 | 6,350.00 | -2.61% | 409,478 |
| Sep 29, 2025 | 6,600.00 | 6,820.00 | 6,420.00 | 6,520.00 | 6,520.00 | 2.19% | 919,974 |
| Sep 26, 2025 | 6,150.00 | 6,480.00 | 6,060.00 | 6,380.00 | 6,380.00 | 4.08% | 875,907 |
| Sep 25, 2025 | 5,860.00 | 6,200.00 | 5,790.00 | 6,130.00 | 6,130.00 | 4.61% | 301,106 |
| Sep 24, 2025 | 5,930.00 | 5,940.00 | 5,820.00 | 5,860.00 | 5,860.00 | -1.35% | 202,502 |
| Sep 23, 2025 | 6,040.00 | 6,120.00 | 5,880.00 | 5,940.00 | 5,940.00 | -2.14% | 209,120 |
| Sep 22, 2025 | 6,100.00 | 6,170.00 | 6,030.00 | 6,070.00 | 6,070.00 | -0.16% | 158,376 |