BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6,450.00 | 6,590.00 | 6,390.00 | 6,450.00 | 6,316.38 | 124,284 |
| 2024-04-26 | 6,490.00 | 6,490.00 | 6,350.00 | 6,400.00 | 6,267.41 | 109,311 |
| 2024-04-25 | 6,500.00 | 6,510.00 | 6,400.00 | 6,420.00 | 6,287.00 | 74,996 |
| 2024-04-24 | 6,440.00 | 6,500.00 | 6,440.00 | 6,500.00 | 6,365.34 | 83,213 |
| 2024-04-23 | 6,410.00 | 6,500.00 | 6,400.00 | 6,420.00 | 6,287.00 | 111,121 |
| 2024-04-22 | 6,390.00 | 6,500.00 | 6,390.00 | 6,420.00 | 6,287.00 | 71,924 |
| 2024-04-19 | 6,480.00 | 6,520.00 | 6,280.00 | 6,400.00 | 6,267.41 | 152,320 |
| 2024-04-18 | 6,400.00 | 6,520.00 | 6,380.00 | 6,500.00 | 6,365.34 | 91,155 |
| 2024-04-17 | 6,360.00 | 6,530.00 | 6,360.00 | 6,410.00 | 6,277.21 | 204,686 |
| 2024-04-16 | 6,470.00 | 6,540.00 | 6,290.00 | 6,420.00 | 6,287.00 | 266,865 |
| 2024-04-15 | 6,570.00 | 6,670.00 | 6,500.00 | 6,600.00 | 6,463.27 | 138,080 |
| 2024-04-12 | 6,690.00 | 6,700.00 | 6,560.00 | 6,700.00 | 6,561.20 | 122,266 |
| 2024-04-11 | 6,620.00 | 6,700.00 | 6,510.00 | 6,700.00 | 6,561.20 | 141,473 |
| 2024-04-09 | 6,700.00 | 6,790.00 | 6,590.00 | 6,620.00 | 6,482.86 | 293,329 |
| 2024-04-08 | 6,910.00 | 6,910.00 | 6,690.00 | 6,780.00 | 6,639.54 | 200,174 |
| 2024-04-05 | 6,830.00 | 6,870.00 | 6,710.00 | 6,840.00 | 6,698.30 | 237,859 |
| 2024-04-04 | 6,800.00 | 7,100.00 | 6,780.00 | 6,920.00 | 6,776.64 | 633,569 |
| 2024-04-03 | 6,860.00 | 6,860.00 | 6,740.00 | 6,760.00 | 6,619.96 | 152,477 |
| 2024-04-02 | 6,960.00 | 7,010.00 | 6,810.00 | 6,860.00 | 6,717.89 | 203,672 |
| 2024-04-01 | 6,880.00 | 7,030.00 | 6,880.00 | 6,960.00 | 6,815.81 | 272,236 |
| 2024-03-29 | 6,970.00 | 6,970.00 | 6,800.00 | 6,850.00 | 6,708.09 | 169,449 |
| 2024-03-28 | 6,770.00 | 7,040.00 | 6,750.00 | 6,890.00 | 6,747.26 | 422,788 |
| 2024-03-27 | 6,750.00 | 6,830.00 | 6,750.00 | 6,760.00 | 6,619.96 | 130,707 |
| 2024-03-26 | 6,780.00 | 6,900.00 | 6,730.00 | 6,800.00 | 6,659.13 | 295,877 |
| 2024-03-25 | 6,700.00 | 6,790.00 | 6,650.00 | 6,740.00 | 6,600.37 | 205,563 |
| 2024-03-22 | 6,720.00 | 6,740.00 | 6,650.00 | 6,700.00 | 6,561.20 | 142,044 |
| 2024-03-21 | 6,720.00 | 6,740.00 | 6,630.00 | 6,700.00 | 6,561.20 | 169,897 |
| 2024-03-20 | 6,610.00 | 6,700.00 | 6,580.00 | 6,680.00 | 6,541.61 | 229,367 |
| 2024-03-19 | 6,760.00 | 6,770.00 | 6,560.00 | 6,610.00 | 6,473.06 | 249,030 |
| 2024-03-18 | 6,770.00 | 6,840.00 | 6,710.00 | 6,780.00 | 6,639.54 | 155,196 |
| 2024-03-15 | 6,870.00 | 6,880.00 | 6,720.00 | 6,810.00 | 6,668.92 | 258,980 |
| 2024-03-14 | 6,920.00 | 6,960.00 | 6,710.00 | 6,770.00 | 6,629.75 | 207,954 |
| 2024-03-13 | 6,750.00 | 6,990.00 | 6,680.00 | 6,860.00 | 6,717.89 | 291,649 |
| 2024-03-12 | 6,730.00 | 6,860.00 | 6,730.00 | 6,800.00 | 6,659.13 | 127,800 |
| 2024-03-11 | 6,880.00 | 6,880.00 | 6,700.00 | 6,760.00 | 6,619.96 | 257,166 |
| 2024-03-08 | 6,830.00 | 6,930.00 | 6,760.00 | 6,880.00 | 6,737.47 | 285,501 |
| 2024-03-07 | 6,990.00 | 7,010.00 | 6,850.00 | 6,850.00 | 6,708.09 | 262,017 |
| 2024-03-06 | 7,100.00 | 7,100.00 | 6,940.00 | 7,020.00 | 6,874.57 | 268,755 |
| 2024-03-05 | 7,120.00 | 7,170.00 | 7,050.00 | 7,100.00 | 6,952.91 | 184,290 |
| 2024-03-04 | 6,920.00 | 7,190.00 | 6,890.00 | 7,120.00 | 6,972.50 | 306,345 |
| 2024-02-29 | 6,990.00 | 7,010.00 | 6,870.00 | 6,900.00 | 6,757.06 | 207,132 |
| 2024-02-28 | 7,000.00 | 7,060.00 | 6,920.00 | 6,970.00 | 6,825.61 | 296,585 |
| 2024-02-27 | 7,070.00 | 7,090.00 | 6,970.00 | 6,990.00 | 6,845.19 | 307,464 |
| 2024-02-26 | 7,070.00 | 7,110.00 | 6,960.00 | 7,060.00 | 6,913.74 | 164,329 |
| 2024-02-23 | 7,130.00 | 7,130.00 | 7,010.00 | 7,030.00 | 6,884.36 | 175,930 |
| 2024-02-22 | 7,100.00 | 7,100.00 | 6,980.00 | 7,080.00 | 6,933.33 | 205,256 |
| 2024-02-21 | 6,960.00 | 7,100.00 | 6,920.00 | 7,040.00 | 6,894.16 | 202,051 |
| 2024-02-20 | 6,930.00 | 7,060.00 | 6,870.00 | 7,020.00 | 6,874.57 | 220,573 |
| 2024-02-19 | 7,100.00 | 7,180.00 | 6,920.00 | 6,970.00 | 6,825.61 | 442,398 |
| 2024-02-16 | 7,440.00 | 7,440.00 | 7,150.00 | 7,150.00 | 7,001.88 | 460,937 |
| 2024-02-15 | 7,280.00 | 7,450.00 | 7,190.00 | 7,390.00 | 7,236.91 | 484,776 |
| 2024-02-14 | 7,030.00 | 7,270.00 | 7,030.00 | 7,250.00 | 7,099.81 | 218,432 |
| 2024-02-13 | 7,180.00 | 7,270.00 | 7,140.00 | 7,160.00 | 7,011.67 | 202,323 |
| 2024-02-08 | 7,250.00 | 7,280.00 | 7,150.00 | 7,190.00 | 7,041.05 | 220,258 |
| 2024-02-07 | 7,140.00 | 7,320.00 | 7,090.00 | 7,200.00 | 7,050.84 | 339,096 |
| 2024-02-06 | 7,130.00 | 7,270.00 | 7,100.00 | 7,130.00 | 6,982.29 | 331,325 |
| 2024-02-05 | 7,030.00 | 7,210.00 | 7,020.00 | 7,160.00 | 7,011.67 | 262,704 |
| 2024-02-02 | 7,100.00 | 7,190.00 | 7,060.00 | 7,080.00 | 6,933.33 | 419,600 |
| 2024-02-01 | 7,150.00 | 7,240.00 | 7,040.00 | 7,060.00 | 6,913.74 | 428,580 |
| 2024-01-31 | 7,120.00 | 7,310.00 | 7,030.00 | 7,100.00 | 6,952.91 | 791,722 |
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.