BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6,480.00 | 6,570.00 | 6,360.00 | 6,360.00 | 6,271.14 | 504,955 |
| 2025-10-24 | 6,300.00 | 6,740.00 | 6,300.00 | 6,460.00 | 6,369.74 | 814,233 |
| 2025-10-23 | 6,230.00 | 6,340.00 | 6,160.00 | 6,280.00 | 6,192.26 | 285,553 |
| 2025-10-22 | 6,290.00 | 6,310.00 | 6,210.00 | 6,230.00 | 6,142.95 | 338,568 |
| 2025-10-21 | 6,260.00 | 6,360.00 | 6,160.00 | 6,350.00 | 6,261.28 | 446,463 |
| 2025-10-20 | 6,270.00 | 6,390.00 | 6,200.00 | 6,220.00 | 6,133.09 | 276,093 |
| 2025-10-17 | 6,360.00 | 6,440.00 | 6,230.00 | 6,240.00 | 6,152.81 | 480,439 |
| 2025-10-16 | 6,360.00 | 6,450.00 | 6,320.00 | 6,350.00 | 6,261.28 | 369,655 |
| 2025-10-15 | 6,370.00 | 6,470.00 | 6,310.00 | 6,400.00 | 6,310.58 | 358,000 |
| 2025-10-14 | 6,520.00 | 6,750.00 | 6,260.00 | 6,370.00 | 6,281.00 | 725,733 |
| 2025-10-13 | 6,500.00 | 6,590.00 | 6,360.00 | 6,510.00 | 6,419.04 | 348,766 |
| 2025-10-10 | 6,710.00 | 6,710.00 | 6,410.00 | 6,570.00 | 6,478.20 | 570,387 |
| 2025-10-02 | 6,770.00 | 6,770.00 | 6,610.00 | 6,680.00 | 6,586.67 | 320,625 |
| 2025-10-01 | 6,810.00 | 6,890.00 | 6,680.00 | 6,690.00 | 6,596.53 | 374,660 |
| 2025-09-30 | 6,970.00 | 6,970.00 | 6,710.00 | 6,730.00 | 6,635.97 | 467,870 |
| 2025-09-29 | 6,670.00 | 7,020.00 | 6,650.00 | 6,920.00 | 6,823.31 | 764,231 |
| 2025-09-26 | 6,800.00 | 6,840.00 | 6,600.00 | 6,650.00 | 6,557.09 | 910,761 |
| 2025-09-25 | 6,920.00 | 6,970.00 | 6,800.00 | 6,850.00 | 6,754.29 | 478,968 |
| 2025-09-24 | 7,030.00 | 7,060.00 | 6,820.00 | 6,920.00 | 6,823.31 | 722,091 |
| 2025-09-23 | 6,650.00 | 7,050.00 | 6,630.00 | 7,030.00 | 6,931.78 | 1,024,901 |
| 2025-09-22 | 6,790.00 | 6,790.00 | 6,600.00 | 6,690.00 | 6,596.53 | 822,219 |
| 2025-09-19 | 7,030.00 | 7,050.00 | 6,730.00 | 6,800.00 | 6,704.99 | 1,492,957 |
| 2025-09-18 | 6,850.00 | 7,220.00 | 6,780.00 | 7,130.00 | 7,030.38 | 1,668,933 |
| 2025-09-17 | 7,200.00 | 7,200.00 | 6,760.00 | 6,800.00 | 6,704.99 | 2,114,136 |
| 2025-09-16 | 6,900.00 | 7,350.00 | 6,830.00 | 7,200.00 | 7,099.40 | 3,491,714 |
| 2025-09-15 | 6,300.00 | 6,790.00 | 6,270.00 | 6,750.00 | 6,655.69 | 1,846,856 |
| 2025-09-12 | 6,240.00 | 6,490.00 | 6,180.00 | 6,300.00 | 6,211.98 | 769,841 |
| 2025-09-11 | 6,240.00 | 6,390.00 | 6,120.00 | 6,190.00 | 6,103.51 | 633,764 |
| 2025-09-10 | 6,160.00 | 6,240.00 | 6,060.00 | 6,160.00 | 6,073.93 | 557,486 |
| 2025-09-09 | 6,080.00 | 6,150.00 | 6,020.00 | 6,150.00 | 6,064.07 | 360,873 |
| 2025-09-08 | 6,090.00 | 6,240.00 | 6,010.00 | 6,070.00 | 5,985.19 | 513,398 |
| 2025-09-05 | 5,870.00 | 6,100.00 | 5,860.00 | 6,030.00 | 5,945.75 | 435,793 |
| 2025-09-04 | 5,880.00 | 6,010.00 | 5,800.00 | 5,870.00 | 5,787.98 | 549,625 |
| 2025-09-03 | 6,180.00 | 6,180.00 | 5,750.00 | 5,870.00 | 5,787.98 | 668,187 |
| 2025-09-02 | 6,000.00 | 6,200.00 | 5,900.00 | 6,150.00 | 6,064.07 | 458,209 |
| 2025-09-01 | 5,950.00 | 6,040.00 | 5,890.00 | 6,000.00 | 5,916.17 | 297,668 |
| 2025-08-29 | 6,050.00 | 6,080.00 | 5,920.00 | 5,980.00 | 5,896.45 | 306,735 |
| 2025-08-28 | 5,990.00 | 6,060.00 | 5,980.00 | 6,020.00 | 5,935.89 | 212,224 |
| 2025-08-27 | 6,070.00 | 6,080.00 | 5,970.00 | 6,010.00 | 5,926.03 | 157,623 |
| 2025-08-26 | 6,130.00 | 6,130.00 | 5,970.00 | 6,020.00 | 5,935.89 | 245,719 |
| 2025-08-25 | 6,070.00 | 6,160.00 | 6,040.00 | 6,100.00 | 6,014.77 | 307,031 |
| 2025-08-22 | 5,970.00 | 6,070.00 | 5,930.00 | 6,000.00 | 5,916.17 | 265,245 |
| 2025-08-21 | 6,020.00 | 6,110.00 | 5,960.00 | 6,020.00 | 5,935.89 | 299,238 |
| 2025-08-20 | 5,980.00 | 6,050.00 | 5,850.00 | 6,040.00 | 5,955.61 | 682,987 |
| 2025-08-19 | 6,360.00 | 6,360.00 | 6,040.00 | 6,110.00 | 6,024.63 | 564,151 |
| 2025-08-18 | 6,600.00 | 6,610.00 | 6,260.00 | 6,310.00 | 6,221.84 | 1,205,547 |
| 2025-08-14 | 6,910.00 | 7,010.00 | 6,860.00 | 6,990.00 | 6,892.34 | 198,728 |
| 2025-08-13 | 7,080.00 | 7,140.00 | 6,720.00 | 6,910.00 | 6,813.45 | 477,537 |
| 2025-08-12 | 7,080.00 | 7,130.00 | 7,010.00 | 7,040.00 | 6,941.64 | 229,790 |
| 2025-08-11 | 7,000.00 | 7,160.00 | 6,850.00 | 7,050.00 | 6,951.50 | 286,786 |
| 2025-08-08 | 7,000.00 | 7,040.00 | 6,890.00 | 6,920.00 | 6,823.31 | 481,785 |
| 2025-08-07 | 7,070.00 | 7,090.00 | 6,970.00 | 6,980.00 | 6,882.48 | 222,749 |
| 2025-08-06 | 7,120.00 | 7,160.00 | 6,990.00 | 7,040.00 | 6,941.64 | 215,241 |
| 2025-08-05 | 7,090.00 | 7,160.00 | 7,020.00 | 7,140.00 | 7,040.24 | 271,723 |
| 2025-08-04 | 6,800.00 | 7,060.00 | 6,750.00 | 7,060.00 | 6,961.36 | 361,518 |
| 2025-08-01 | 6,830.00 | 6,910.00 | 6,700.00 | 6,800.00 | 6,704.99 | 404,782 |
| 2025-07-31 | 6,850.00 | 6,980.00 | 6,720.00 | 6,930.00 | 6,833.17 | 538,155 |
| 2025-07-30 | 7,170.00 | 7,170.00 | 6,700.00 | 6,780.00 | 6,685.27 | 1,992,052 |
| 2025-07-29 | 7,500.00 | 7,540.00 | 7,320.00 | 7,390.00 | 7,286.75 | 384,321 |
| 2025-07-28 | 7,690.00 | 7,700.00 | 7,430.00 | 7,470.00 | 7,365.63 | 344,146 |
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.