BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5,660.00 | 5,750.00 | 5,510.00 | 5,630.00 | 5,630.00 | 343,367 |
| 2026-04-20 | 5,840.00 | 5,870.00 | 5,610.00 | 5,660.00 | 5,660.00 | 446,662 |
| 2026-04-17 | 5,770.00 | 5,950.00 | 5,700.00 | 5,860.00 | 5,860.00 | 573,103 |
| 2026-04-16 | 5,650.00 | 5,890.00 | 5,600.00 | 5,770.00 | 5,770.00 | 548,221 |
| 2026-04-15 | 5,640.00 | 5,680.00 | 5,510.00 | 5,630.00 | 5,630.00 | 370,760 |
| 2026-04-14 | 5,390.00 | 5,600.00 | 5,360.00 | 5,560.00 | 5,560.00 | 549,345 |
| 2026-04-13 | 5,240.00 | 5,390.00 | 5,170.00 | 5,330.00 | 5,330.00 | 295,761 |
| 2026-04-10 | 5,170.00 | 5,290.00 | 5,170.00 | 5,260.00 | 5,260.00 | 140,616 |
| 2026-04-09 | 5,150.00 | 5,250.00 | 5,130.00 | 5,150.00 | 5,150.00 | 118,608 |
| 2026-04-08 | 5,290.00 | 5,290.00 | 5,140.00 | 5,250.00 | 5,250.00 | 199,872 |
| 2026-04-07 | 5,140.00 | 5,200.00 | 4,985.00 | 5,040.00 | 5,040.00 | 195,199 |
| 2026-04-06 | 5,290.00 | 5,300.00 | 5,090.00 | 5,140.00 | 5,140.00 | 158,190 |
| 2026-04-03 | 5,100.00 | 5,300.00 | 5,070.00 | 5,250.00 | 5,250.00 | 274,905 |
| 2026-04-02 | 5,250.00 | 5,370.00 | 4,980.00 | 5,060.00 | 5,060.00 | 337,800 |
| 2026-04-01 | 5,040.00 | 5,250.00 | 4,975.00 | 5,250.00 | 5,250.00 | 358,573 |
| 2026-03-31 | 5,040.00 | 5,040.00 | 4,830.00 | 4,885.00 | 4,885.00 | 343,864 |
| 2026-03-30 | 5,130.00 | 5,130.00 | 4,975.00 | 5,040.00 | 5,040.00 | 164,005 |
| 2026-03-27 | 5,040.00 | 5,170.00 | 4,920.00 | 5,170.00 | 5,170.00 | 191,300 |
| 2026-03-26 | 5,140.00 | 5,200.00 | 5,000.00 | 5,040.00 | 5,040.00 | 191,170 |
| 2026-03-25 | 5,130.00 | 5,210.00 | 5,100.00 | 5,140.00 | 5,140.00 | 209,414 |
| 2026-03-24 | 5,230.00 | 5,250.00 | 5,010.00 | 5,100.00 | 5,100.00 | 189,801 |
| 2026-03-23 | 5,130.00 | 5,260.00 | 5,030.00 | 5,080.00 | 5,080.00 | 311,255 |
| 2026-03-20 | 4,955.00 | 5,240.00 | 4,945.00 | 5,230.00 | 5,230.00 | 417,421 |
| 2026-03-19 | 4,960.00 | 4,970.00 | 4,900.00 | 4,955.00 | 4,955.00 | 256,055 |
| 2026-03-18 | 4,960.00 | 5,090.00 | 4,960.00 | 5,020.00 | 5,020.00 | 236,998 |
| 2026-03-17 | 4,950.00 | 5,040.00 | 4,930.00 | 4,935.00 | 4,935.00 | 215,589 |
| 2026-03-16 | 4,880.00 | 4,940.00 | 4,835.00 | 4,930.00 | 4,930.00 | 163,965 |
| 2026-03-13 | 4,810.00 | 4,935.00 | 4,775.00 | 4,890.00 | 4,890.00 | 222,091 |
| 2026-03-12 | 4,930.00 | 4,940.00 | 4,850.00 | 4,900.00 | 4,900.00 | 189,947 |
| 2026-03-11 | 5,010.00 | 5,060.00 | 4,845.00 | 4,930.00 | 4,930.00 | 384,733 |
| 2026-03-10 | 5,040.00 | 5,080.00 | 4,955.00 | 5,010.00 | 5,010.00 | 213,416 |
| 2026-03-09 | 4,820.00 | 4,925.00 | 4,720.00 | 4,895.00 | 4,895.00 | 349,380 |
| 2026-03-06 | 4,950.00 | 5,100.00 | 4,815.00 | 5,080.00 | 5,080.00 | 271,238 |
| 2026-03-05 | 4,880.00 | 5,050.00 | 4,800.00 | 4,995.00 | 4,995.00 | 481,655 |
| 2026-03-04 | 5,000.00 | 5,100.00 | 4,510.00 | 4,550.00 | 4,550.00 | 1,123,507 |
| 2026-03-03 | 5,030.00 | 5,500.00 | 4,970.00 | 5,160.00 | 5,160.00 | 924,662 |
| 2026-02-27 | 5,160.00 | 5,180.00 | 5,090.00 | 5,090.00 | 5,090.00 | 348,642 |
| 2026-02-26 | 5,380.00 | 5,420.00 | 5,160.00 | 5,160.00 | 5,160.00 | 659,489 |
| 2026-02-25 | 5,630.00 | 5,630.00 | 5,360.00 | 5,380.00 | 5,380.00 | 685,806 |
| 2026-02-24 | 5,530.00 | 5,580.00 | 5,440.00 | 5,540.00 | 5,540.00 | 302,169 |
| 2026-02-23 | 5,510.00 | 5,560.00 | 5,400.00 | 5,520.00 | 5,520.00 | 423,700 |
| 2026-02-20 | 5,560.00 | 5,680.00 | 5,490.00 | 5,500.00 | 5,500.00 | 494,884 |
| 2026-02-19 | 5,440.00 | 5,620.00 | 5,390.00 | 5,530.00 | 5,530.00 | 529,980 |
| 2026-02-13 | 5,500.00 | 5,570.00 | 5,120.00 | 5,430.00 | 5,430.00 | 810,583 |
| 2026-02-12 | 5,480.00 | 5,480.00 | 5,360.00 | 5,440.00 | 5,440.00 | 211,204 |
| 2026-02-11 | 5,460.00 | 5,550.00 | 5,360.00 | 5,440.00 | 5,440.00 | 309,788 |
| 2026-02-10 | 5,320.00 | 5,600.00 | 5,290.00 | 5,460.00 | 5,460.00 | 596,410 |
| 2026-02-09 | 5,200.00 | 5,340.00 | 5,200.00 | 5,270.00 | 5,270.00 | 295,858 |
| 2026-02-06 | 5,170.00 | 5,210.00 | 4,955.00 | 5,120.00 | 5,120.00 | 516,474 |
| 2026-02-05 | 5,300.00 | 5,390.00 | 5,220.00 | 5,240.00 | 5,240.00 | 348,314 |
| 2026-02-04 | 5,260.00 | 5,350.00 | 5,190.00 | 5,340.00 | 5,340.00 | 467,313 |
| 2026-02-03 | 5,300.00 | 5,400.00 | 5,100.00 | 5,260.00 | 5,260.00 | 902,783 |
| 2026-02-02 | 5,420.00 | 5,480.00 | 5,160.00 | 5,200.00 | 5,200.00 | 697,289 |
| 2026-01-30 | 5,680.00 | 5,680.00 | 5,440.00 | 5,470.00 | 5,470.00 | 609,734 |
| 2026-01-29 | 5,440.00 | 5,640.00 | 5,310.00 | 5,640.00 | 5,640.00 | 604,949 |
| 2026-01-28 | 5,450.00 | 5,560.00 | 5,430.00 | 5,480.00 | 5,480.00 | 472,659 |
| 2026-01-27 | 5,310.00 | 5,460.00 | 5,270.00 | 5,460.00 | 5,460.00 | 488,722 |
| 2026-01-26 | 5,330.00 | 5,430.00 | 5,220.00 | 5,300.00 | 5,300.00 | 715,392 |
| 2026-01-23 | 5,060.00 | 5,380.00 | 5,040.00 | 5,330.00 | 5,330.00 | 609,339 |
| 2026-01-22 | 5,140.00 | 5,170.00 | 5,000.00 | 5,080.00 | 5,080.00 | 451,268 |
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.