BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 7,480.00 | 8,280.00 | 7,470.00 | 7,750.00 | 7,509.56 | 7,534,923 |
| 2023-08-02 | 7,820.00 | 8,200.00 | 7,300.00 | 7,370.00 | 7,141.35 | 5,932,411 |
| 2023-08-01 | 7,320.00 | 7,700.00 | 7,320.00 | 7,590.00 | 7,354.52 | 906,419 |
| 2023-07-31 | 7,600.00 | 7,600.00 | 7,180.00 | 7,320.00 | 7,092.90 | 943,610 |
| 2023-07-28 | 7,430.00 | 7,570.00 | 7,340.00 | 7,500.00 | 7,267.31 | 534,991 |
| 2023-07-27 | 7,300.00 | 7,540.00 | 7,270.00 | 7,340.00 | 7,112.28 | 724,162 |
| 2023-07-26 | 7,520.00 | 7,590.00 | 7,100.00 | 7,200.00 | 6,976.62 | 1,287,404 |
| 2023-07-25 | 7,640.00 | 7,690.00 | 7,410.00 | 7,490.00 | 7,257.63 | 914,085 |
| 2023-07-24 | 8,050.00 | 8,120.00 | 7,620.00 | 7,650.00 | 7,412.66 | 1,312,506 |
| 2023-07-21 | 7,610.00 | 8,210.00 | 7,610.00 | 7,890.00 | 7,645.22 | 1,734,139 |
| 2023-07-20 | 7,840.00 | 8,050.00 | 7,630.00 | 7,740.00 | 7,499.87 | 1,173,595 |
| 2023-07-19 | 7,640.00 | 8,350.00 | 7,510.00 | 7,860.00 | 7,616.15 | 4,581,457 |
| 2023-07-18 | 7,820.00 | 7,850.00 | 7,550.00 | 7,560.00 | 7,325.45 | 852,438 |
| 2023-07-17 | 7,620.00 | 7,940.00 | 7,520.00 | 7,730.00 | 7,490.18 | 3,230,336 |
| 2023-07-14 | 7,250.00 | 7,390.00 | 7,120.00 | 7,290.00 | 7,063.83 | 900,811 |
| 2023-07-13 | 7,230.00 | 7,340.00 | 7,130.00 | 7,250.00 | 7,025.07 | 608,223 |
| 2023-07-12 | 7,020.00 | 7,240.00 | 6,910.00 | 7,180.00 | 6,957.24 | 431,510 |
| 2023-07-11 | 6,790.00 | 7,040.00 | 6,790.00 | 7,000.00 | 6,782.83 | 287,822 |
| 2023-07-10 | 6,810.00 | 6,940.00 | 6,720.00 | 6,760.00 | 6,550.27 | 326,023 |
| 2023-07-07 | 6,950.00 | 7,030.00 | 6,740.00 | 6,810.00 | 6,598.72 | 509,141 |
| 2023-07-06 | 7,180.00 | 7,190.00 | 6,900.00 | 6,950.00 | 6,734.38 | 607,175 |
| 2023-07-05 | 7,260.00 | 7,400.00 | 7,100.00 | 7,150.00 | 6,928.17 | 678,426 |
| 2023-07-04 | 7,080.00 | 7,280.00 | 6,980.00 | 7,200.00 | 6,976.62 | 765,698 |
| 2023-07-03 | 7,210.00 | 7,250.00 | 7,010.00 | 7,080.00 | 6,860.35 | 537,833 |
| 2023-06-30 | 7,080.00 | 7,200.00 | 7,010.00 | 7,180.00 | 6,957.24 | 482,863 |
| 2023-06-29 | 7,100.00 | 7,290.00 | 6,970.00 | 7,100.00 | 6,879.72 | 851,962 |
| 2023-06-28 | 7,440.00 | 7,490.00 | 7,210.00 | 7,240.00 | 7,015.38 | 741,175 |
| 2023-06-27 | 7,450.00 | 7,550.00 | 7,340.00 | 7,460.00 | 7,228.56 | 712,649 |
| 2023-06-26 | 7,440.00 | 7,530.00 | 7,310.00 | 7,510.00 | 7,277.00 | 901,159 |
| 2023-06-23 | 7,150.00 | 7,690.00 | 7,060.00 | 7,440.00 | 7,209.18 | 3,850,745 |
| 2023-06-22 | 7,190.00 | 7,320.00 | 7,080.00 | 7,100.00 | 6,879.72 | 728,019 |
| 2023-06-21 | 7,250.00 | 7,430.00 | 7,160.00 | 7,210.00 | 6,986.31 | 1,886,641 |
| 2023-06-20 | 6,630.00 | 7,490.00 | 6,600.00 | 7,370.00 | 7,141.35 | 6,999,455 |
| 2023-06-19 | 6,600.00 | 6,740.00 | 6,480.00 | 6,600.00 | 6,395.24 | 408,955 |
| 2023-06-16 | 6,670.00 | 6,720.00 | 6,500.00 | 6,600.00 | 6,395.24 | 980,370 |
| 2023-06-15 | 6,270.00 | 6,580.00 | 6,270.00 | 6,530.00 | 6,327.41 | 929,353 |
| 2023-06-14 | 6,350.00 | 6,370.00 | 6,180.00 | 6,210.00 | 6,017.34 | 416,379 |
| 2023-06-13 | 6,280.00 | 6,410.00 | 6,280.00 | 6,280.00 | 6,085.17 | 453,096 |
| 2023-06-12 | 6,470.00 | 6,470.00 | 6,290.00 | 6,290.00 | 6,094.85 | 463,946 |
| 2023-06-09 | 6,440.00 | 6,580.00 | 6,420.00 | 6,450.00 | 6,249.89 | 414,307 |
| 2023-06-08 | 6,560.00 | 6,580.00 | 6,430.00 | 6,440.00 | 6,240.20 | 278,987 |
| 2023-06-07 | 6,600.00 | 6,660.00 | 6,560.00 | 6,600.00 | 6,395.24 | 287,451 |
| 2023-06-05 | 6,590.00 | 6,590.00 | 6,490.00 | 6,590.00 | 6,385.55 | 232,901 |
| 2023-06-02 | 6,650.00 | 6,650.00 | 6,540.00 | 6,570.00 | 6,366.17 | 248,240 |
| 2023-06-01 | 6,410.00 | 6,600.00 | 6,400.00 | 6,590.00 | 6,385.55 | 250,269 |
| 2023-05-31 | 6,420.00 | 6,480.00 | 6,400.00 | 6,410.00 | 6,211.13 | 222,042 |
| 2023-05-30 | 6,540.00 | 6,580.00 | 6,440.00 | 6,440.00 | 6,240.20 | 348,536 |
| 2023-05-26 | 6,600.00 | 6,640.00 | 6,480.00 | 6,500.00 | 6,298.34 | 346,140 |
| 2023-05-25 | 6,900.00 | 6,910.00 | 6,570.00 | 6,580.00 | 6,375.86 | 851,383 |
| 2023-05-24 | 6,620.00 | 6,740.00 | 6,560.00 | 6,640.00 | 6,434.00 | 843,063 |
| 2023-05-23 | 6,550.00 | 6,610.00 | 6,490.00 | 6,560.00 | 6,356.48 | 257,779 |
| 2023-05-22 | 6,450.00 | 6,560.00 | 6,440.00 | 6,500.00 | 6,298.34 | 223,807 |
| 2023-05-19 | 6,540.00 | 6,590.00 | 6,460.00 | 6,460.00 | 6,259.58 | 315,604 |
| 2023-05-18 | 6,610.00 | 6,620.00 | 6,510.00 | 6,560.00 | 6,356.48 | 310,238 |
| 2023-05-17 | 6,240.00 | 6,550.00 | 6,200.00 | 6,550.00 | 6,346.79 | 587,289 |
| 2023-05-16 | 6,210.00 | 6,340.00 | 6,180.00 | 6,280.00 | 6,085.17 | 512,127 |
| 2023-05-15 | 6,320.00 | 6,320.00 | 6,070.00 | 6,140.00 | 5,949.51 | 784,105 |
| 2023-05-12 | 6,540.00 | 6,550.00 | 6,280.00 | 6,310.00 | 6,114.23 | 456,800 |
| 2023-05-11 | 6,420.00 | 6,650.00 | 6,400.00 | 6,550.00 | 6,346.79 | 533,970 |
| 2023-05-10 | 6,310.00 | 6,530.00 | 6,310.00 | 6,380.00 | 6,182.06 | 325,626 |
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.