Epibiotech Co., Ltd. (XKON:446440)
South Korea
· Delayed Price · Currency is KRW 16,000
+1,010 (6.74%)
At close: Dec 5, 2025
Epibiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,000.00 | 16,990.00 | 14,000.00 | 16,000.00 | 16,000.00 | 6.74% | 260 |
| Dec 4, 2025 | 14,500.00 | 15,250.00 | 13,140.00 | 14,990.00 | 14,990.00 | -1.83% | 334 |
| Dec 3, 2025 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | - | 1 |
| Dec 2, 2025 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | - | - |
| Dec 1, 2025 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | -0.59% | 1 |
| Nov 28, 2025 | 14,480.00 | 15,490.00 | 11,910.00 | 15,360.00 | 15,360.00 | 9.71% | 840 |
| Nov 27, 2025 | 15,000.00 | 15,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -8.38% | 980 |
| Nov 26, 2025 | 15,020.00 | 15,390.00 | 14,000.00 | 15,280.00 | 15,280.00 | -6.14% | 1,631 |
| Nov 25, 2025 | 16,270.00 | 16,280.00 | 15,010.00 | 16,280.00 | 16,280.00 | 0.06% | 473 |
| Nov 24, 2025 | 15,630.00 | 16,270.00 | 15,630.00 | 16,270.00 | 16,270.00 | 0.93% | 112 |
| Nov 21, 2025 | 15,210.00 | 16,120.00 | 15,210.00 | 16,120.00 | 16,120.00 | 2.74% | 180 |
| Nov 20, 2025 | 15,220.00 | 15,690.00 | 14,000.00 | 15,690.00 | 15,690.00 | -0.06% | 375 |
| Nov 19, 2025 | 15,010.00 | 15,700.00 | 15,010.00 | 15,700.00 | 15,700.00 | -1.81% | 232 |
| Nov 18, 2025 | 15,810.00 | 15,990.00 | 15,010.00 | 15,990.00 | 15,990.00 | -1.90% | 201 |
| Nov 17, 2025 | 16,000.00 | 16,790.00 | 15,020.00 | 16,300.00 | 16,300.00 | -2.92% | 400 |
| Nov 14, 2025 | 17,000.00 | 18,500.00 | 15,300.00 | 16,790.00 | 16,790.00 | -6.57% | 582 |
| Nov 13, 2025 | 16,800.00 | 19,000.00 | 16,800.00 | 17,970.00 | 17,970.00 | 5.71% | 39 |
| Nov 12, 2025 | 15,010.00 | 18,000.00 | 15,000.00 | 17,000.00 | 17,000.00 | 8.35% | 100 |
| Nov 11, 2025 | 15,690.00 | 15,690.00 | 15,500.00 | 15,690.00 | 15,690.00 | -0.06% | 18 |
| Nov 10, 2025 | 15,250.00 | 15,700.00 | 15,250.00 | 15,700.00 | 15,700.00 | -0.19% | 102 |
| Nov 7, 2025 | 15,700.00 | 15,730.00 | 15,000.00 | 15,730.00 | 15,730.00 | - | 205 |
| Nov 6, 2025 | 15,260.00 | 15,730.00 | 14,000.00 | 15,730.00 | 15,730.00 | - | 268 |
| Nov 5, 2025 | 15,020.00 | 15,730.00 | 15,010.00 | 15,730.00 | 15,730.00 | 0.32% | 237 |
| Nov 4, 2025 | 15,750.00 | 15,750.00 | 15,020.00 | 15,680.00 | 15,680.00 | - | 364 |
| Nov 3, 2025 | 15,280.00 | 15,680.00 | 15,280.00 | 15,680.00 | 15,680.00 | -0.51% | 120 |
| Oct 31, 2025 | 15,360.00 | 15,780.00 | 15,110.00 | 15,760.00 | 15,760.00 | -0.51% | 119 |
| Oct 30, 2025 | 15,840.00 | 15,840.00 | 15,840.00 | 15,840.00 | 15,840.00 | -0.31% | - |
| Oct 29, 2025 | 15,940.00 | 15,950.00 | 15,100.00 | 15,890.00 | 15,890.00 | -0.38% | 396 |
| Oct 28, 2025 | 15,500.00 | 15,950.00 | 15,200.00 | 15,950.00 | 15,950.00 | -0.31% | 279 |
| Oct 27, 2025 | 15,500.00 | 16,000.00 | 15,300.00 | 16,000.00 | 16,000.00 | - | 143 |
| Oct 24, 2025 | 15,510.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | -1.84% | 340 |
| Oct 23, 2025 | 15,500.00 | 16,300.00 | 15,500.00 | 16,300.00 | 16,300.00 | -0.79% | 187 |
| Oct 22, 2025 | 15,510.00 | 16,430.00 | 15,500.00 | 16,430.00 | 16,430.00 | 2.82% | 217 |
| Oct 21, 2025 | 15,960.00 | 16,000.00 | 15,500.00 | 15,980.00 | 15,980.00 | - | 189 |
| Oct 20, 2025 | 15,500.00 | 15,980.00 | 15,090.00 | 15,980.00 | 15,980.00 | 2.70% | 185 |
| Oct 17, 2025 | 15,850.00 | 15,850.00 | 15,520.00 | 15,560.00 | 15,560.00 | -7.16% | 275 |
| Oct 16, 2025 | 16,700.00 | 16,760.00 | 15,850.00 | 16,760.00 | 16,760.00 | 0.36% | 14 |
| Oct 15, 2025 | 15,910.00 | 16,790.00 | 15,910.00 | 16,700.00 | 16,700.00 | -0.60% | 152 |
| Oct 14, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 2.44% | 1 |
| Oct 13, 2025 | 15,550.00 | 16,400.00 | 15,500.00 | 16,400.00 | 16,400.00 | -0.61% | 47 |
| Oct 10, 2025 | 16,600.00 | 16,600.00 | 15,540.00 | 16,500.00 | 16,500.00 | 3.13% | 44 |
| Oct 2, 2025 | 16,350.00 | 16,800.00 | 15,100.00 | 16,000.00 | 16,000.00 | -2.32% | 241 |
| Oct 1, 2025 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | - | 6 |
| Sep 30, 2025 | 15,500.00 | 16,380.00 | 15,000.00 | 16,380.00 | 16,380.00 | 3.08% | 93 |
| Sep 29, 2025 | 15,890.00 | 16,350.00 | 15,890.00 | 15,890.00 | 15,890.00 | -3.05% | 108 |
| Sep 26, 2025 | 15,900.00 | 16,390.00 | 15,900.00 | 16,390.00 | 16,390.00 | 0.55% | 6 |
| Sep 25, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.61% | - |
| Sep 24, 2025 | 15,990.00 | 16,400.00 | 15,500.00 | 16,400.00 | 16,400.00 | -0.55% | 112 |
| Sep 23, 2025 | 15,990.00 | 16,490.00 | 15,990.00 | 16,490.00 | 16,490.00 | - | 114 |
| Sep 22, 2025 | 15,810.00 | 16,490.00 | 14,000.00 | 16,490.00 | 16,490.00 | 1.17% | 55 |