BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4,970.00 | 5,100.00 | 4,895.00 | 5,080.00 | 5,080.00 | 441,200 |
| 2026-01-20 | 4,970.00 | 5,080.00 | 4,910.00 | 5,040.00 | 5,040.00 | 316,062 |
| 2026-01-19 | 4,860.00 | 5,010.00 | 4,815.00 | 4,970.00 | 4,970.00 | 269,453 |
| 2026-01-16 | 5,000.00 | 5,010.00 | 4,850.00 | 4,860.00 | 4,860.00 | 433,450 |
| 2026-01-15 | 4,980.00 | 5,000.00 | 4,910.00 | 5,000.00 | 5,000.00 | 188,214 |
| 2026-01-14 | 4,995.00 | 5,010.00 | 4,930.00 | 4,990.00 | 4,990.00 | 251,274 |
| 2026-01-13 | 5,060.00 | 5,080.00 | 4,975.00 | 5,020.00 | 5,020.00 | 302,002 |
| 2026-01-12 | 5,090.00 | 5,170.00 | 5,020.00 | 5,060.00 | 5,060.00 | 258,686 |
| 2026-01-09 | 4,975.00 | 5,110.00 | 4,975.00 | 5,090.00 | 5,090.00 | 247,338 |
| 2026-01-08 | 5,020.00 | 5,100.00 | 4,975.00 | 4,980.00 | 4,980.00 | 243,135 |
| 2026-01-07 | 5,120.00 | 5,140.00 | 4,900.00 | 5,000.00 | 5,000.00 | 642,092 |
| 2026-01-06 | 5,130.00 | 5,180.00 | 5,090.00 | 5,120.00 | 5,120.00 | 228,798 |
| 2026-01-05 | 5,120.00 | 5,190.00 | 5,050.00 | 5,120.00 | 5,120.00 | 486,898 |
| 2026-01-02 | 5,030.00 | 5,260.00 | 5,030.00 | 5,120.00 | 5,120.00 | 244,111 |
| 2025-12-30 | 5,080.00 | 5,130.00 | 5,010.00 | 5,030.00 | 5,030.00 | 271,473 |
| 2025-12-29 | 5,000.00 | 5,120.00 | 4,990.00 | 5,110.00 | 5,110.00 | 224,783 |
| 2025-12-26 | 5,120.00 | 5,150.00 | 5,010.00 | 5,010.00 | 4,940.00 | 474,476 |
| 2025-12-24 | 5,150.00 | 5,210.00 | 5,100.00 | 5,110.00 | 5,038.60 | 338,994 |
| 2025-12-23 | 5,340.00 | 5,390.00 | 5,120.00 | 5,120.00 | 5,048.46 | 548,808 |
| 2025-12-22 | 5,270.00 | 5,440.00 | 5,270.00 | 5,340.00 | 5,265.39 | 331,197 |
| 2025-12-19 | 5,260.00 | 5,340.00 | 5,180.00 | 5,230.00 | 5,156.93 | 390,794 |
| 2025-12-18 | 5,250.00 | 5,340.00 | 5,200.00 | 5,230.00 | 5,156.93 | 365,110 |
| 2025-12-17 | 5,500.00 | 5,610.00 | 5,340.00 | 5,350.00 | 5,275.25 | 394,960 |
| 2025-12-16 | 5,590.00 | 5,640.00 | 5,450.00 | 5,480.00 | 5,403.43 | 412,935 |
| 2025-12-15 | 5,670.00 | 5,670.00 | 5,500.00 | 5,600.00 | 5,521.76 | 314,684 |
| 2025-12-12 | 5,840.00 | 5,860.00 | 5,610.00 | 5,670.00 | 5,590.78 | 665,008 |
| 2025-12-11 | 5,750.00 | 6,030.00 | 5,750.00 | 5,820.00 | 5,738.68 | 578,025 |
| 2025-12-10 | 5,820.00 | 5,840.00 | 5,650.00 | 5,740.00 | 5,659.80 | 414,633 |
| 2025-12-09 | 5,740.00 | 5,900.00 | 5,630.00 | 5,810.00 | 5,728.82 | 638,625 |
| 2025-12-08 | 5,560.00 | 6,380.00 | 5,550.00 | 5,730.00 | 5,649.94 | 2,724,136 |
| 2025-12-05 | 5,550.00 | 5,590.00 | 5,410.00 | 5,590.00 | 5,511.90 | 237,030 |
| 2025-12-04 | 5,640.00 | 5,640.00 | 5,500.00 | 5,520.00 | 5,442.87 | 245,737 |
| 2025-12-03 | 5,740.00 | 5,770.00 | 5,600.00 | 5,630.00 | 5,551.34 | 404,581 |
| 2025-12-02 | 5,750.00 | 5,760.00 | 5,630.00 | 5,740.00 | 5,659.80 | 181,870 |
| 2025-12-01 | 5,800.00 | 5,860.00 | 5,670.00 | 5,690.00 | 5,610.50 | 281,869 |
| 2025-11-28 | 5,540.00 | 5,780.00 | 5,540.00 | 5,780.00 | 5,699.24 | 271,273 |
| 2025-11-27 | 5,560.00 | 5,670.00 | 5,500.00 | 5,520.00 | 5,442.87 | 246,685 |
| 2025-11-26 | 5,440.00 | 5,600.00 | 5,440.00 | 5,590.00 | 5,511.90 | 264,651 |
| 2025-11-25 | 5,550.00 | 5,595.00 | 5,410.00 | 5,420.00 | 5,344.27 | 306,959 |
| 2025-11-24 | 5,610.00 | 5,650.00 | 5,460.00 | 5,480.00 | 5,403.43 | 287,998 |
| 2025-11-21 | 5,630.00 | 5,670.00 | 5,510.00 | 5,610.00 | 5,531.62 | 361,164 |
| 2025-11-20 | 5,640.00 | 5,810.00 | 5,640.00 | 5,760.00 | 5,679.52 | 286,759 |
| 2025-11-19 | 5,730.00 | 5,870.00 | 5,620.00 | 5,630.00 | 5,551.34 | 375,055 |
| 2025-11-18 | 6,060.00 | 6,080.00 | 5,770.00 | 5,800.00 | 5,718.96 | 644,371 |
| 2025-11-17 | 6,420.00 | 6,420.00 | 6,000.00 | 6,100.00 | 6,014.77 | 588,089 |
| 2025-11-14 | 6,240.00 | 6,430.00 | 6,080.00 | 6,420.00 | 6,330.30 | 644,392 |
| 2025-11-13 | 6,210.00 | 6,320.00 | 6,150.00 | 6,320.00 | 6,231.70 | 284,269 |
| 2025-11-12 | 6,060.00 | 6,230.00 | 5,990.00 | 6,190.00 | 6,103.51 | 496,836 |
| 2025-11-11 | 5,950.00 | 6,120.00 | 5,940.00 | 5,990.00 | 5,906.31 | 367,504 |
| 2025-11-10 | 5,990.00 | 6,030.00 | 5,890.00 | 5,950.00 | 5,866.87 | 295,348 |
| 2025-11-07 | 5,980.00 | 6,040.00 | 5,840.00 | 5,960.00 | 5,876.73 | 438,053 |
| 2025-11-06 | 6,200.00 | 6,320.00 | 5,990.00 | 6,040.00 | 5,955.61 | 381,258 |
| 2025-11-05 | 6,330.00 | 6,330.00 | 6,000.00 | 6,190.00 | 6,103.51 | 652,016 |
| 2025-11-04 | 6,310.00 | 6,530.00 | 6,220.00 | 6,320.00 | 6,231.70 | 553,956 |
| 2025-11-03 | 6,260.00 | 6,390.00 | 6,180.00 | 6,350.00 | 6,261.28 | 488,182 |
| 2025-10-31 | 6,360.00 | 6,480.00 | 6,250.00 | 6,250.00 | 6,162.67 | 389,125 |
| 2025-10-30 | 6,330.00 | 6,420.00 | 6,250.00 | 6,380.00 | 6,290.86 | 407,226 |
| 2025-10-29 | 6,470.00 | 6,480.00 | 6,350.00 | 6,370.00 | 6,281.00 | 357,376 |
| 2025-10-28 | 6,420.00 | 6,600.00 | 6,350.00 | 6,440.00 | 6,350.02 | 451,355 |
| 2025-10-27 | 6,480.00 | 6,570.00 | 6,360.00 | 6,360.00 | 6,271.14 | 504,955 |
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.