BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,950.00 | 7,200.00 | 6,900.00 | 7,160.00 | 7,011.67 | 494,539 |
| 2024-01-29 | 7,080.00 | 7,360.00 | 6,920.00 | 7,000.00 | 6,854.99 | 928,368 |
| 2024-01-26 | 6,750.00 | 7,100.00 | 6,750.00 | 6,920.00 | 6,776.64 | 246,679 |
| 2024-01-25 | 6,890.00 | 6,890.00 | 6,730.00 | 6,800.00 | 6,659.13 | 224,731 |
| 2024-01-24 | 6,960.00 | 7,000.00 | 6,790.00 | 6,890.00 | 6,747.26 | 154,180 |
| 2024-01-23 | 6,900.00 | 6,940.00 | 6,800.00 | 6,920.00 | 6,776.64 | 166,672 |
| 2024-01-22 | 6,950.00 | 6,950.00 | 6,760.00 | 6,870.00 | 6,727.68 | 201,796 |
| 2024-01-19 | 6,770.00 | 6,940.00 | 6,750.00 | 6,860.00 | 6,717.89 | 347,158 |
| 2024-01-18 | 6,810.00 | 6,840.00 | 6,640.00 | 6,760.00 | 6,619.96 | 289,020 |
| 2024-01-17 | 6,960.00 | 7,020.00 | 6,700.00 | 6,770.00 | 6,629.75 | 424,541 |
| 2024-01-16 | 6,920.00 | 7,080.00 | 6,860.00 | 7,030.00 | 6,884.36 | 365,921 |
| 2024-01-15 | 7,100.00 | 7,120.00 | 6,900.00 | 7,000.00 | 6,854.99 | 553,904 |
| 2024-01-12 | 7,000.00 | 7,130.00 | 6,910.00 | 7,100.00 | 6,952.91 | 337,714 |
| 2024-01-11 | 7,230.00 | 7,250.00 | 6,990.00 | 7,000.00 | 6,854.99 | 455,197 |
| 2024-01-10 | 7,260.00 | 7,260.00 | 7,140.00 | 7,230.00 | 7,080.22 | 206,312 |
| 2024-01-09 | 7,220.00 | 7,320.00 | 7,170.00 | 7,260.00 | 7,109.60 | 356,393 |
| 2024-01-08 | 7,150.00 | 7,240.00 | 7,020.00 | 7,210.00 | 7,060.63 | 300,228 |
| 2024-01-05 | 7,160.00 | 7,170.00 | 7,010.00 | 7,110.00 | 6,962.71 | 266,083 |
| 2024-01-04 | 7,250.00 | 7,300.00 | 7,040.00 | 7,140.00 | 6,992.08 | 506,538 |
| 2024-01-03 | 6,880.00 | 7,250.00 | 6,830.00 | 7,190.00 | 7,041.05 | 1,090,091 |
| 2024-01-02 | 6,830.00 | 6,940.00 | 6,810.00 | 6,920.00 | 6,776.64 | 310,137 |
| 2023-12-28 | 6,730.00 | 6,870.00 | 6,700.00 | 6,870.00 | 6,727.68 | 293,105 |
| 2023-12-27 | 6,710.00 | 7,380.00 | 6,710.00 | 6,750.00 | 6,610.16 | 2,103,653 |
| 2023-12-26 | 6,740.00 | 6,880.00 | 6,620.00 | 6,650.00 | 6,443.69 | 353,872 |
| 2023-12-22 | 6,690.00 | 6,710.00 | 6,580.00 | 6,700.00 | 6,492.13 | 263,009 |
| 2023-12-21 | 6,670.00 | 6,710.00 | 6,600.00 | 6,630.00 | 6,424.31 | 324,753 |
| 2023-12-20 | 6,720.00 | 6,790.00 | 6,680.00 | 6,720.00 | 6,511.51 | 253,431 |
| 2023-12-19 | 6,610.00 | 6,740.00 | 6,570.00 | 6,680.00 | 6,472.76 | 229,511 |
| 2023-12-18 | 6,610.00 | 6,690.00 | 6,550.00 | 6,600.00 | 6,395.24 | 288,022 |
| 2023-12-15 | 6,550.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,395.24 | 209,195 |
| 2023-12-14 | 6,570.00 | 6,640.00 | 6,530.00 | 6,550.00 | 6,346.79 | 215,287 |
| 2023-12-13 | 6,510.00 | 6,580.00 | 6,440.00 | 6,530.00 | 6,327.41 | 215,489 |
| 2023-12-12 | 6,510.00 | 6,560.00 | 6,450.00 | 6,520.00 | 6,317.72 | 148,644 |
| 2023-12-11 | 6,590.00 | 6,630.00 | 6,490.00 | 6,540.00 | 6,337.10 | 214,106 |
| 2023-12-08 | 6,640.00 | 6,700.00 | 6,510.00 | 6,590.00 | 6,385.55 | 200,563 |
| 2023-12-07 | 6,600.00 | 6,690.00 | 6,440.00 | 6,590.00 | 6,385.55 | 333,235 |
| 2023-12-06 | 6,460.00 | 6,610.00 | 6,360.00 | 6,610.00 | 6,404.93 | 416,472 |
| 2023-12-05 | 6,310.00 | 6,430.00 | 6,280.00 | 6,320.00 | 6,123.92 | 214,468 |
| 2023-12-04 | 6,510.00 | 6,510.00 | 6,330.00 | 6,360.00 | 6,162.68 | 353,626 |
| 2023-12-01 | 6,370.00 | 6,530.00 | 6,350.00 | 6,500.00 | 6,298.34 | 269,856 |
| 2023-11-30 | 6,340.00 | 6,450.00 | 6,320.00 | 6,380.00 | 6,182.06 | 183,749 |
| 2023-11-29 | 6,420.00 | 6,430.00 | 6,270.00 | 6,320.00 | 6,123.92 | 319,848 |
| 2023-11-28 | 6,430.00 | 6,470.00 | 6,350.00 | 6,390.00 | 6,191.75 | 251,737 |
| 2023-11-27 | 6,540.00 | 6,540.00 | 6,370.00 | 6,430.00 | 6,230.51 | 401,759 |
| 2023-11-24 | 6,520.00 | 6,590.00 | 6,460.00 | 6,540.00 | 6,337.10 | 306,102 |
| 2023-11-23 | 6,540.00 | 6,610.00 | 6,450.00 | 6,570.00 | 6,366.17 | 254,685 |
| 2023-11-22 | 6,590.00 | 6,660.00 | 6,500.00 | 6,540.00 | 6,337.10 | 267,083 |
| 2023-11-21 | 6,590.00 | 6,670.00 | 6,540.00 | 6,640.00 | 6,434.00 | 170,577 |
| 2023-11-20 | 6,570.00 | 6,630.00 | 6,450.00 | 6,580.00 | 6,375.86 | 222,157 |
| 2023-11-17 | 6,810.00 | 6,810.00 | 6,500.00 | 6,570.00 | 6,366.17 | 393,539 |
| 2023-11-16 | 6,730.00 | 6,850.00 | 6,670.00 | 6,840.00 | 6,627.79 | 284,084 |
| 2023-11-15 | 6,800.00 | 6,800.00 | 6,640.00 | 6,720.00 | 6,511.51 | 326,474 |
| 2023-11-14 | 6,490.00 | 6,750.00 | 6,490.00 | 6,690.00 | 6,482.44 | 257,056 |
| 2023-11-13 | 6,680.00 | 6,710.00 | 6,430.00 | 6,490.00 | 6,288.65 | 243,925 |
| 2023-11-10 | 6,720.00 | 6,720.00 | 6,530.00 | 6,610.00 | 6,404.93 | 201,231 |
| 2023-11-09 | 6,750.00 | 6,850.00 | 6,650.00 | 6,750.00 | 6,540.58 | 172,014 |
| 2023-11-08 | 6,640.00 | 6,830.00 | 6,630.00 | 6,750.00 | 6,540.58 | 251,820 |
| 2023-11-07 | 6,860.00 | 6,880.00 | 6,530.00 | 6,640.00 | 6,434.00 | 344,635 |
| 2023-11-06 | 6,890.00 | 6,920.00 | 6,760.00 | 6,840.00 | 6,627.79 | 431,991 |
| 2023-11-03 | 6,900.00 | 6,910.00 | 6,750.00 | 6,800.00 | 6,589.03 | 321,714 |
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.