BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6,150.00 | 6,200.00 | 5,780.00 | 5,860.00 | 5,738.60 | 893,785 |
| 2024-07-26 | 5,710.00 | 6,040.00 | 5,450.00 | 5,990.00 | 5,865.91 | 1,783,559 |
| 2024-07-25 | 5,660.00 | 6,090.00 | 5,480.00 | 5,720.00 | 5,601.50 | 1,634,153 |
| 2024-07-24 | 6,560.00 | 6,560.00 | 5,330.00 | 5,800.00 | 5,679.84 | 2,226,215 |
| 2024-07-23 | 6,400.00 | 6,600.00 | 6,290.00 | 6,570.00 | 6,433.89 | 992,696 |
| 2024-07-22 | 6,540.00 | 6,540.00 | 6,150.00 | 6,380.00 | 6,247.83 | 454,655 |
| 2024-07-19 | 6,080.00 | 6,520.00 | 5,920.00 | 6,420.00 | 6,287.00 | 1,036,783 |
| 2024-07-18 | 6,100.00 | 6,190.00 | 5,890.00 | 6,120.00 | 5,993.22 | 459,873 |
| 2024-07-17 | 6,220.00 | 6,420.00 | 6,190.00 | 6,190.00 | 6,061.77 | 570,459 |
| 2024-07-16 | 5,830.00 | 6,290.00 | 5,770.00 | 6,270.00 | 6,140.11 | 994,570 |
| 2024-07-15 | 6,040.00 | 6,090.00 | 5,750.00 | 5,820.00 | 5,699.43 | 534,959 |
| 2024-07-12 | 6,090.00 | 6,150.00 | 5,930.00 | 6,040.00 | 5,914.87 | 418,224 |
| 2024-07-11 | 6,140.00 | 6,410.00 | 6,070.00 | 6,110.00 | 5,983.42 | 548,991 |
| 2024-07-10 | 6,270.00 | 6,350.00 | 6,020.00 | 6,140.00 | 6,012.80 | 726,726 |
| 2024-07-09 | 6,390.00 | 6,730.00 | 6,210.00 | 6,270.00 | 6,140.11 | 2,056,360 |
| 2024-07-08 | 6,500.00 | 6,520.00 | 6,250.00 | 6,390.00 | 6,257.62 | 814,287 |
| 2024-07-05 | 6,300.00 | 6,650.00 | 6,270.00 | 6,450.00 | 6,316.38 | 1,493,760 |
| 2024-07-04 | 6,220.00 | 6,590.00 | 6,150.00 | 6,230.00 | 6,100.94 | 1,905,914 |
| 2024-07-03 | 5,810.00 | 6,320.00 | 5,720.00 | 6,250.00 | 6,120.52 | 3,548,516 |
| 2024-07-02 | 5,800.00 | 6,300.00 | 5,710.00 | 5,790.00 | 5,670.05 | 10,348,840 |
| 2024-07-01 | 5,560.00 | 5,990.00 | 5,400.00 | 5,550.00 | 5,435.02 | 3,938,822 |
| 2024-06-28 | 5,530.00 | 5,600.00 | 5,400.00 | 5,580.00 | 5,464.40 | 607,860 |
| 2024-06-27 | 5,780.00 | 5,810.00 | 5,400.00 | 5,480.00 | 5,366.47 | 1,548,755 |
| 2024-06-26 | 5,300.00 | 5,550.00 | 5,200.00 | 5,520.00 | 5,405.65 | 931,067 |
| 2024-06-25 | 5,050.00 | 5,370.00 | 5,010.00 | 5,300.00 | 5,190.20 | 1,065,448 |
| 2024-06-24 | 5,060.00 | 5,090.00 | 4,875.00 | 5,050.00 | 4,945.38 | 470,168 |
| 2024-06-21 | 5,030.00 | 5,100.00 | 4,980.00 | 5,080.00 | 4,974.76 | 228,917 |
| 2024-06-20 | 5,080.00 | 5,140.00 | 5,010.00 | 5,030.00 | 4,925.80 | 307,153 |
| 2024-06-19 | 5,150.00 | 5,200.00 | 5,030.00 | 5,060.00 | 4,955.17 | 446,239 |
| 2024-06-18 | 5,240.00 | 5,260.00 | 5,070.00 | 5,180.00 | 5,072.69 | 594,370 |
| 2024-06-17 | 5,100.00 | 5,240.00 | 5,080.00 | 5,220.00 | 5,111.86 | 710,433 |
| 2024-06-14 | 4,930.00 | 5,150.00 | 4,910.00 | 5,090.00 | 4,984.55 | 1,470,502 |
| 2024-06-13 | 4,800.00 | 5,030.00 | 4,770.00 | 4,920.00 | 4,818.08 | 2,445,001 |
| 2024-06-12 | 4,610.00 | 4,755.00 | 4,590.00 | 4,685.00 | 4,587.94 | 589,628 |
| 2024-06-11 | 4,655.00 | 4,655.00 | 4,540.00 | 4,630.00 | 4,534.08 | 487,300 |
| 2024-06-10 | 4,445.00 | 4,645.00 | 4,395.00 | 4,580.00 | 4,485.12 | 642,767 |
| 2024-06-07 | 4,340.00 | 4,435.00 | 4,320.00 | 4,435.00 | 4,343.12 | 258,653 |
| 2024-06-05 | 4,405.00 | 4,410.00 | 4,285.00 | 4,330.00 | 4,240.30 | 294,736 |
| 2024-06-04 | 4,385.00 | 4,420.00 | 4,250.00 | 4,395.00 | 4,303.95 | 551,712 |
| 2024-06-03 | 4,375.00 | 4,505.00 | 4,355.00 | 4,385.00 | 4,294.16 | 645,301 |
| 2024-05-31 | 4,410.00 | 4,475.00 | 4,270.00 | 4,365.00 | 4,274.57 | 1,151,386 |
| 2024-05-30 | 4,515.00 | 4,600.00 | 4,375.00 | 4,470.00 | 4,377.40 | 676,447 |
| 2024-05-29 | 4,735.00 | 4,785.00 | 4,565.00 | 4,590.00 | 4,494.91 | 512,403 |
| 2024-05-28 | 4,770.00 | 4,855.00 | 4,710.00 | 4,710.00 | 4,612.43 | 463,799 |
| 2024-05-27 | 4,830.00 | 4,870.00 | 4,620.00 | 4,770.00 | 4,671.18 | 656,963 |
| 2024-05-24 | 4,825.00 | 4,895.00 | 4,815.00 | 4,830.00 | 4,729.94 | 279,937 |
| 2024-05-23 | 4,895.00 | 4,980.00 | 4,860.00 | 4,895.00 | 4,793.59 | 410,254 |
| 2024-05-22 | 4,875.00 | 4,960.00 | 4,825.00 | 4,865.00 | 4,764.21 | 489,605 |
| 2024-05-21 | 5,020.00 | 5,040.00 | 4,850.00 | 4,880.00 | 4,778.90 | 693,878 |
| 2024-05-20 | 5,240.00 | 5,240.00 | 4,895.00 | 5,070.00 | 4,964.97 | 1,471,648 |
| 2024-05-17 | 5,580.00 | 5,630.00 | 5,180.00 | 5,180.00 | 5,072.69 | 2,479,977 |
| 2024-05-16 | 6,130.00 | 6,320.00 | 6,080.00 | 6,160.00 | 6,032.39 | 856,858 |
| 2024-05-14 | 6,280.00 | 6,430.00 | 6,000.00 | 6,020.00 | 5,895.29 | 1,044,718 |
| 2024-05-13 | 6,370.00 | 6,410.00 | 6,260.00 | 6,330.00 | 6,198.87 | 180,744 |
| 2024-05-10 | 6,440.00 | 6,480.00 | 6,370.00 | 6,400.00 | 6,267.41 | 166,711 |
| 2024-05-09 | 6,450.00 | 6,510.00 | 6,440.00 | 6,440.00 | 6,306.59 | 76,373 |
| 2024-05-08 | 6,480.00 | 6,520.00 | 6,430.00 | 6,450.00 | 6,316.38 | 123,420 |
| 2024-05-07 | 6,530.00 | 6,550.00 | 6,450.00 | 6,510.00 | 6,375.14 | 119,244 |
| 2024-05-03 | 6,580.00 | 6,580.00 | 6,430.00 | 6,480.00 | 6,345.76 | 130,677 |
| 2024-05-02 | 6,410.00 | 6,610.00 | 6,410.00 | 6,520.00 | 6,384.93 | 145,953 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.