BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3,595.00 | 3,750.00 | 3,515.00 | 3,605.00 | 3,605.00 | 318,005 |
| 2026-07-20 | 3,720.00 | 3,765.00 | 3,595.00 | 3,610.00 | 3,610.00 | 279,862 |
| 2026-07-16 | 3,800.00 | 3,850.00 | 3,620.00 | 3,805.00 | 3,805.00 | 155,424 |
| 2026-07-15 | 3,785.00 | 3,935.00 | 3,780.00 | 3,850.00 | 3,850.00 | 256,246 |
| 2026-07-14 | 3,875.00 | 3,880.00 | 3,640.00 | 3,760.00 | 3,760.00 | 439,073 |
| 2026-07-13 | 4,010.00 | 4,110.00 | 3,795.00 | 3,890.00 | 3,890.00 | 218,550 |
| 2026-07-10 | 3,885.00 | 4,080.00 | 3,885.00 | 4,000.00 | 4,000.00 | 261,708 |
| 2026-07-09 | 4,000.00 | 4,045.00 | 3,850.00 | 3,885.00 | 3,885.00 | 155,814 |
| 2026-07-08 | 4,015.00 | 4,090.00 | 3,900.00 | 3,935.00 | 3,935.00 | 233,606 |
| 2026-07-07 | 4,115.00 | 4,190.00 | 3,970.00 | 4,090.00 | 4,090.00 | 265,280 |
| 2026-07-06 | 4,100.00 | 4,175.00 | 3,975.00 | 4,115.00 | 4,115.00 | 197,215 |
| 2026-07-03 | 4,055.00 | 4,130.00 | 3,905.00 | 4,125.00 | 4,125.00 | 269,521 |
| 2026-07-02 | 4,160.00 | 4,240.00 | 4,005.00 | 4,075.00 | 4,075.00 | 471,361 |
| 2026-07-01 | 4,205.00 | 4,290.00 | 4,115.00 | 4,255.00 | 4,255.00 | 123,312 |
| 2026-06-30 | 4,335.00 | 4,350.00 | 4,155.00 | 4,175.00 | 4,175.00 | 158,472 |
| 2026-06-29 | 3,885.00 | 4,335.00 | 3,885.00 | 4,335.00 | 4,335.00 | 279,136 |
| 2026-06-26 | 4,030.00 | 4,090.00 | 3,785.00 | 3,925.00 | 3,925.00 | 551,981 |
| 2026-06-25 | 4,220.00 | 4,325.00 | 4,030.00 | 4,095.00 | 4,095.00 | 253,522 |
| 2026-06-24 | 4,000.00 | 4,390.00 | 3,975.00 | 4,285.00 | 4,285.00 | 383,349 |
| 2026-06-23 | 4,200.00 | 4,250.00 | 3,975.00 | 4,000.00 | 4,000.00 | 692,827 |
| 2026-06-22 | 4,290.00 | 4,340.00 | 4,160.00 | 4,225.00 | 4,225.00 | 257,700 |
| 2026-06-19 | 4,395.00 | 4,430.00 | 4,190.00 | 4,345.00 | 4,345.00 | 541,645 |
| 2026-06-18 | 4,580.00 | 4,605.00 | 4,375.00 | 4,435.00 | 4,435.00 | 330,710 |
| 2026-06-17 | 4,610.00 | 4,650.00 | 4,480.00 | 4,580.00 | 4,580.00 | 390,210 |
| 2026-06-16 | 4,660.00 | 4,735.00 | 4,510.00 | 4,605.00 | 4,605.00 | 370,470 |
| 2026-06-15 | 4,670.00 | 4,780.00 | 4,510.00 | 4,675.00 | 4,675.00 | 435,832 |
| 2026-06-12 | 4,615.00 | 4,750.00 | 4,600.00 | 4,630.00 | 4,630.00 | 240,633 |
| 2026-06-11 | 4,500.00 | 4,575.00 | 4,410.00 | 4,540.00 | 4,540.00 | 430,191 |
| 2026-06-10 | 4,655.00 | 4,695.00 | 4,400.00 | 4,575.00 | 4,575.00 | 458,691 |
| 2026-06-09 | 4,300.00 | 4,705.00 | 4,300.00 | 4,695.00 | 4,695.00 | 519,418 |
| 2026-06-08 | 4,500.00 | 4,665.00 | 4,235.00 | 4,265.00 | 4,265.00 | 1,241,694 |
| 2026-06-05 | 5,040.00 | 5,040.00 | 4,785.00 | 4,870.00 | 4,870.00 | 961,649 |
| 2026-06-04 | 5,060.00 | 5,160.00 | 4,965.00 | 5,040.00 | 5,040.00 | 310,235 |
| 2026-06-02 | 5,140.00 | 5,210.00 | 4,900.00 | 5,080.00 | 5,080.00 | 842,808 |
| 2026-06-01 | 5,540.00 | 5,540.00 | 5,130.00 | 5,240.00 | 5,240.00 | 718,810 |
| 2026-05-29 | 5,730.00 | 5,750.00 | 5,350.00 | 5,560.00 | 5,560.00 | 468,570 |
| 2026-05-28 | 5,930.00 | 5,970.00 | 5,490.00 | 5,780.00 | 5,780.00 | 400,441 |
| 2026-05-27 | 6,050.00 | 6,060.00 | 5,810.00 | 5,890.00 | 5,890.00 | 373,573 |
| 2026-05-26 | 6,170.00 | 6,260.00 | 6,020.00 | 6,100.00 | 6,100.00 | 759,430 |
| 2026-05-22 | 5,830.00 | 6,130.00 | 5,830.00 | 6,080.00 | 6,080.00 | 756,872 |
| 2026-05-21 | 5,350.00 | 6,030.00 | 5,350.00 | 5,880.00 | 5,880.00 | 1,370,766 |
| 2026-05-20 | 5,300.00 | 5,300.00 | 5,030.00 | 5,120.00 | 5,120.00 | 284,781 |
| 2026-05-19 | 5,440.00 | 5,590.00 | 5,160.00 | 5,300.00 | 5,300.00 | 364,220 |
| 2026-05-18 | 5,540.00 | 5,680.00 | 5,410.00 | 5,550.00 | 5,550.00 | 311,741 |
| 2026-05-15 | 5,760.00 | 5,860.00 | 5,500.00 | 5,680.00 | 5,680.00 | 516,045 |
| 2026-05-14 | 5,630.00 | 5,770.00 | 5,460.00 | 5,760.00 | 5,760.00 | 394,436 |
| 2026-05-13 | 5,660.00 | 5,750.00 | 5,540.00 | 5,630.00 | 5,630.00 | 343,452 |
| 2026-05-12 | 5,570.00 | 5,640.00 | 5,360.00 | 5,630.00 | 5,630.00 | 467,067 |
| 2026-05-11 | 5,700.00 | 5,810.00 | 5,500.00 | 5,570.00 | 5,570.00 | 453,079 |
| 2026-05-08 | 5,600.00 | 5,750.00 | 5,520.00 | 5,700.00 | 5,700.00 | 363,870 |
| 2026-05-07 | 5,760.00 | 5,880.00 | 5,560.00 | 5,640.00 | 5,640.00 | 424,140 |
| 2026-05-06 | 5,870.00 | 5,900.00 | 5,650.00 | 5,760.00 | 5,760.00 | 610,271 |
| 2026-05-04 | 5,870.00 | 6,020.00 | 5,810.00 | 5,870.00 | 5,870.00 | 408,010 |
| 2026-04-30 | 6,040.00 | 6,080.00 | 5,760.00 | 5,780.00 | 5,780.00 | 478,639 |
| 2026-04-29 | 5,750.00 | 6,070.00 | 5,730.00 | 6,040.00 | 6,040.00 | 594,088 |
| 2026-04-28 | 5,810.00 | 5,900.00 | 5,730.00 | 5,780.00 | 5,780.00 | 292,154 |
| 2026-04-27 | 5,910.00 | 5,910.00 | 5,740.00 | 5,800.00 | 5,800.00 | 413,516 |
| 2026-04-24 | 5,650.00 | 5,870.00 | 5,650.00 | 5,840.00 | 5,840.00 | 373,885 |
| 2026-04-23 | 5,650.00 | 5,740.00 | 5,580.00 | 5,640.00 | 5,640.00 | 238,310 |
| 2026-04-22 | 5,620.00 | 5,630.00 | 5,470.00 | 5,570.00 | 5,570.00 | 259,322 |
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.