Skip to main content
AIOBIO Co., Ltd. (XKON:447690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,195.00
-5.00 (-0.16%)
At close: Dec 4, 2025

AIOBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,295.003,295.003,195.003,195.003,195.00-0.16%145
Dec 3, 20253,195.003,400.003,195.003,200.003,200.000.16%441
Dec 2, 20253,250.003,250.002,960.003,195.003,195.007.94%12
Dec 1, 20253,250.003,720.002,960.002,960.002,960.00-8.64%567
Nov 28, 20253,250.003,250.003,240.003,240.003,240.003.18%28
Nov 27, 20253,140.003,140.003,015.003,140.003,140.00-0.32%411
Nov 26, 20253,245.003,245.003,150.003,150.003,150.000.48%151
Nov 25, 20253,250.003,250.003,135.003,135.003,135.00-0.32%1,300
Nov 24, 20253,035.003,240.003,035.003,145.003,145.00-2.93%12
Nov 21, 20253,250.003,250.003,060.003,240.003,240.00-0.15%707
Nov 20, 20253,245.003,245.003,245.003,245.003,245.004.17%1
Nov 19, 20253,240.003,240.003,115.003,115.003,115.00-0.16%702
Nov 18, 20253,225.003,225.003,040.003,120.003,120.00-3.41%308
Nov 17, 20253,245.003,245.003,195.003,230.003,230.00-0.15%1,207
Nov 14, 20253,245.003,245.003,235.003,235.003,235.00-0.15%12
Nov 13, 20253,245.003,245.003,230.003,240.003,240.001.41%203
Nov 12, 20253,250.003,250.003,100.003,195.003,195.00-1.54%1,005
Nov 11, 20253,245.003,245.003,245.003,245.003,245.00-1,803
Nov 10, 20253,260.003,260.003,200.003,245.003,245.00-0.31%719
Nov 7, 20253,280.003,280.003,255.003,255.003,255.00-0.76%1,361
Nov 6, 20253,275.003,280.003,275.003,280.003,280.00-52
Nov 5, 20253,715.003,715.003,165.003,280.003,280.00-11.83%516
Nov 4, 20253,755.003,755.003,720.003,720.003,720.0010.88%13
Nov 3, 20253,360.003,780.003,355.003,355.003,355.00-0.15%16
Oct 31, 20253,280.003,360.003,280.003,360.003,360.002.28%422
Oct 30, 20253,360.003,360.003,200.003,285.003,285.00-2.23%303
Oct 29, 20253,400.003,400.003,300.003,360.003,360.00-1.03%3,575
Oct 28, 20253,485.003,485.003,395.003,395.003,395.00-2.58%861
Oct 27, 20253,500.003,500.003,485.003,485.003,485.00-0.43%101
Oct 24, 20253,690.003,690.003,045.003,500.003,500.00-2.10%1,408
Oct 23, 20253,735.003,735.003,575.003,575.003,575.000.99%15
Oct 22, 20253,765.003,765.003,315.003,540.003,540.00-4.71%678
Oct 21, 20253,765.003,765.003,715.003,715.003,715.00-1.46%6
Oct 20, 20253,840.003,840.003,280.003,770.003,770.00-1.82%249
Oct 17, 20253,725.003,895.003,725.003,840.003,840.003.09%17
Oct 16, 20253,725.003,725.003,015.003,725.003,725.006.73%6
Oct 15, 20253,425.003,700.003,425.003,490.003,490.001.90%12
Oct 14, 20253,725.003,725.003,425.003,425.003,425.003.01%241
Oct 13, 20253,500.003,500.003,325.003,325.003,325.002.62%310
Oct 10, 20253,890.003,890.003,240.003,240.003,240.00-14.96%754
Oct 2, 20253,895.003,895.003,810.003,810.003,810.00-1.04%4
Oct 1, 20253,885.003,885.003,150.003,850.003,850.0013.24%155
Sep 30, 20253,990.003,990.003,400.003,400.003,400.00-14.89%132
Sep 29, 20253,580.004,105.003,230.003,995.003,995.0011.59%29
Sep 26, 20253,600.003,600.003,220.003,580.003,580.00-2.32%666
Sep 25, 20253,970.003,970.003,080.003,665.003,665.005.47%5
Sep 24, 20253,850.003,850.003,280.003,475.003,475.00-9.86%339
Sep 23, 20253,890.003,890.003,855.003,855.003,855.00-0.90%4
Sep 22, 20253,900.003,900.003,255.003,890.003,890.001.83%13
Sep 19, 20253,890.003,890.003,820.003,820.003,820.00-1.16%106