BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,670.00 | 6,940.00 | 6,670.00 | 6,900.00 | 6,685.93 | 503,429 |
| 2023-11-01 | 6,500.00 | 6,620.00 | 6,500.00 | 6,590.00 | 6,385.55 | 161,286 |
| 2023-10-31 | 6,660.00 | 6,680.00 | 6,310.00 | 6,470.00 | 6,269.27 | 193,623 |
| 2023-10-30 | 6,550.00 | 6,630.00 | 6,430.00 | 6,620.00 | 6,414.62 | 178,499 |
| 2023-10-27 | 6,500.00 | 6,610.00 | 6,350.00 | 6,520.00 | 6,317.72 | 210,187 |
| 2023-10-26 | 6,470.00 | 6,550.00 | 6,360.00 | 6,490.00 | 6,288.65 | 221,093 |
| 2023-10-25 | 6,680.00 | 6,690.00 | 6,550.00 | 6,600.00 | 6,395.24 | 195,757 |
| 2023-10-24 | 6,440.00 | 6,650.00 | 6,340.00 | 6,650.00 | 6,443.69 | 276,582 |
| 2023-10-23 | 6,300.00 | 6,530.00 | 6,290.00 | 6,390.00 | 6,191.75 | 235,365 |
| 2023-10-20 | 6,300.00 | 6,400.00 | 6,150.00 | 6,340.00 | 6,143.30 | 503,886 |
| 2023-10-19 | 6,390.00 | 6,500.00 | 6,310.00 | 6,370.00 | 6,172.37 | 472,777 |
| 2023-10-18 | 6,620.00 | 6,630.00 | 6,440.00 | 6,520.00 | 6,317.72 | 339,696 |
| 2023-10-17 | 6,680.00 | 6,810.00 | 6,580.00 | 6,620.00 | 6,414.62 | 281,437 |
| 2023-10-16 | 6,790.00 | 6,790.00 | 6,490.00 | 6,630.00 | 6,424.31 | 444,204 |
| 2023-10-13 | 7,000.00 | 7,000.00 | 6,810.00 | 6,850.00 | 6,637.48 | 240,061 |
| 2023-10-12 | 6,970.00 | 7,090.00 | 6,900.00 | 7,020.00 | 6,802.21 | 209,008 |
| 2023-10-11 | 6,910.00 | 7,000.00 | 6,840.00 | 6,860.00 | 6,647.17 | 374,459 |
| 2023-10-10 | 6,880.00 | 7,000.00 | 6,740.00 | 6,800.00 | 6,589.03 | 340,626 |
| 2023-10-06 | 6,590.00 | 6,940.00 | 6,590.00 | 6,880.00 | 6,666.55 | 296,202 |
| 2023-10-05 | 6,800.00 | 6,860.00 | 6,570.00 | 6,630.00 | 6,424.31 | 361,784 |
| 2023-10-04 | 6,940.00 | 6,990.00 | 6,670.00 | 6,700.00 | 6,492.13 | 737,706 |
| 2023-09-27 | 6,850.00 | 7,080.00 | 6,850.00 | 7,070.00 | 6,850.66 | 301,417 |
| 2023-09-26 | 7,000.00 | 7,060.00 | 6,830.00 | 6,930.00 | 6,715.00 | 450,403 |
| 2023-09-25 | 7,030.00 | 7,130.00 | 6,980.00 | 7,000.00 | 6,782.83 | 382,016 |
| 2023-09-22 | 6,970.00 | 7,160.00 | 6,960.00 | 7,090.00 | 6,870.04 | 332,917 |
| 2023-09-21 | 7,200.00 | 7,300.00 | 7,020.00 | 7,080.00 | 6,860.35 | 722,619 |
| 2023-09-20 | 7,330.00 | 7,360.00 | 7,200.00 | 7,260.00 | 7,034.76 | 376,555 |
| 2023-09-19 | 7,460.00 | 7,540.00 | 7,250.00 | 7,310.00 | 7,083.21 | 550,414 |
| 2023-09-18 | 7,450.00 | 7,700.00 | 7,410.00 | 7,460.00 | 7,228.56 | 320,674 |
| 2023-09-15 | 7,590.00 | 7,760.00 | 7,510.00 | 7,510.00 | 7,277.00 | 735,303 |
| 2023-09-14 | 7,510.00 | 7,700.00 | 7,510.00 | 7,600.00 | 7,364.21 | 493,558 |
| 2023-09-13 | 7,780.00 | 7,840.00 | 7,480.00 | 7,580.00 | 7,344.83 | 1,240,530 |
| 2023-09-12 | 8,210.00 | 8,240.00 | 7,820.00 | 7,820.00 | 7,577.39 | 1,068,332 |
| 2023-09-11 | 8,030.00 | 8,320.00 | 7,950.00 | 8,170.00 | 7,916.53 | 1,201,537 |
| 2023-09-08 | 7,950.00 | 8,150.00 | 7,940.00 | 7,970.00 | 7,722.73 | 914,495 |
| 2023-09-07 | 8,470.00 | 8,470.00 | 7,840.00 | 7,900.00 | 7,654.91 | 2,498,003 |
| 2023-09-06 | 7,820.00 | 8,170.00 | 7,710.00 | 8,070.00 | 7,819.63 | 1,206,987 |
| 2023-09-05 | 7,770.00 | 7,930.00 | 7,650.00 | 7,790.00 | 7,548.32 | 564,759 |
| 2023-09-04 | 7,940.00 | 7,940.00 | 7,620.00 | 7,740.00 | 7,499.87 | 1,055,101 |
| 2023-09-01 | 8,290.00 | 8,330.00 | 7,930.00 | 7,950.00 | 7,703.35 | 993,137 |
| 2023-08-31 | 8,220.00 | 8,280.00 | 8,050.00 | 8,180.00 | 7,926.22 | 942,505 |
| 2023-08-30 | 8,170.00 | 8,240.00 | 7,970.00 | 8,210.00 | 7,955.29 | 806,601 |
| 2023-08-29 | 7,890.00 | 8,170.00 | 7,850.00 | 8,140.00 | 7,887.46 | 757,270 |
| 2023-08-28 | 8,040.00 | 8,060.00 | 7,660.00 | 7,890.00 | 7,645.22 | 934,072 |
| 2023-08-25 | 8,010.00 | 8,210.00 | 7,960.00 | 7,970.00 | 7,722.73 | 708,730 |
| 2023-08-24 | 7,890.00 | 8,260.00 | 7,810.00 | 8,150.00 | 7,897.15 | 1,505,364 |
| 2023-08-23 | 8,340.00 | 8,370.00 | 7,900.00 | 7,920.00 | 7,674.28 | 1,372,986 |
| 2023-08-22 | 8,210.00 | 8,370.00 | 8,150.00 | 8,260.00 | 8,003.74 | 1,520,748 |
| 2023-08-21 | 7,940.00 | 8,210.00 | 7,830.00 | 8,080.00 | 7,829.32 | 1,413,109 |
| 2023-08-18 | 8,120.00 | 8,280.00 | 7,960.00 | 8,010.00 | 7,761.49 | 1,692,436 |
| 2023-08-17 | 8,520.00 | 8,640.00 | 7,810.00 | 8,300.00 | 8,042.50 | 4,458,056 |
| 2023-08-16 | 8,400.00 | 9,090.00 | 8,260.00 | 8,900.00 | 8,623.88 | 14,324,770 |
| 2023-08-14 | 8,200.00 | 8,440.00 | 7,980.00 | 8,350.00 | 8,090.94 | 3,863,164 |
| 2023-08-11 | 8,080.00 | 8,470.00 | 7,890.00 | 8,080.00 | 7,829.32 | 5,670,440 |
| 2023-08-10 | 7,640.00 | 8,170.00 | 7,560.00 | 8,100.00 | 7,848.70 | 6,141,637 |
| 2023-08-09 | 7,300.00 | 7,540.00 | 7,160.00 | 7,480.00 | 7,247.94 | 945,467 |
| 2023-08-08 | 7,550.00 | 7,740.00 | 7,280.00 | 7,340.00 | 7,112.28 | 1,808,276 |
| 2023-08-07 | 7,600.00 | 8,140.00 | 7,400.00 | 7,650.00 | 7,412.66 | 4,408,786 |
| 2023-08-04 | 7,550.00 | 7,680.00 | 7,370.00 | 7,610.00 | 7,373.90 | 1,758,484 |
| 2023-08-03 | 7,480.00 | 8,280.00 | 7,470.00 | 7,750.00 | 7,509.56 | 7,534,923 |
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.