BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7,730.00 | 7,800.00 | 7,560.00 | 7,660.00 | 7,552.97 | 371,278 |
| 2025-07-24 | 7,780.00 | 7,850.00 | 7,590.00 | 7,680.00 | 7,572.69 | 501,959 |
| 2025-07-23 | 7,860.00 | 7,920.00 | 7,700.00 | 7,760.00 | 7,651.58 | 831,274 |
| 2025-07-22 | 7,450.00 | 8,350.00 | 7,440.00 | 7,840.00 | 7,730.46 | 4,581,877 |
| 2025-07-21 | 7,330.00 | 7,470.00 | 7,250.00 | 7,400.00 | 7,296.61 | 609,969 |
| 2025-07-18 | 7,290.00 | 7,340.00 | 7,040.00 | 7,230.00 | 7,128.98 | 564,014 |
| 2025-07-17 | 7,020.00 | 7,330.00 | 6,970.00 | 7,290.00 | 7,188.14 | 560,226 |
| 2025-07-16 | 7,060.00 | 7,090.00 | 6,980.00 | 7,050.00 | 6,951.50 | 189,868 |
| 2025-07-15 | 7,120.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,000.80 | 292,202 |
| 2025-07-14 | 7,110.00 | 7,130.00 | 6,960.00 | 7,090.00 | 6,990.94 | 211,383 |
| 2025-07-11 | 7,170.00 | 7,200.00 | 7,040.00 | 7,090.00 | 6,990.94 | 279,568 |
| 2025-07-10 | 7,180.00 | 7,270.00 | 7,110.00 | 7,180.00 | 7,079.68 | 221,381 |
| 2025-07-09 | 7,230.00 | 7,280.00 | 7,150.00 | 7,190.00 | 7,089.54 | 183,656 |
| 2025-07-08 | 7,100.00 | 7,320.00 | 7,060.00 | 7,200.00 | 7,099.40 | 270,047 |
| 2025-07-07 | 7,030.00 | 7,170.00 | 6,970.00 | 7,120.00 | 7,020.52 | 167,552 |
| 2025-07-04 | 7,230.00 | 7,380.00 | 6,970.00 | 6,970.00 | 6,872.61 | 680,663 |
| 2025-07-03 | 7,200.00 | 7,240.00 | 7,080.00 | 7,180.00 | 7,079.68 | 277,438 |
| 2025-07-02 | 7,230.00 | 7,345.00 | 7,060.00 | 7,200.00 | 7,099.40 | 412,068 |
| 2025-07-01 | 6,910.00 | 7,210.00 | 6,870.00 | 7,160.00 | 7,059.96 | 388,228 |
| 2025-06-30 | 6,900.00 | 6,970.00 | 6,840.00 | 6,880.00 | 6,783.87 | 265,866 |
| 2025-06-27 | 7,020.00 | 7,110.00 | 6,870.00 | 6,890.00 | 6,793.73 | 312,447 |
| 2025-06-26 | 7,200.00 | 7,200.00 | 6,980.00 | 7,040.00 | 6,941.64 | 346,283 |
| 2025-06-25 | 7,330.00 | 7,340.00 | 7,170.00 | 7,170.00 | 7,069.82 | 265,955 |
| 2025-06-24 | 7,270.00 | 7,410.00 | 7,220.00 | 7,320.00 | 7,217.72 | 349,352 |
| 2025-06-23 | 7,410.00 | 7,420.00 | 7,190.00 | 7,210.00 | 7,109.26 | 397,340 |
| 2025-06-20 | 7,320.00 | 7,630.00 | 7,220.00 | 7,530.00 | 7,424.79 | 686,121 |
| 2025-06-19 | 7,350.00 | 7,360.00 | 7,160.00 | 7,310.00 | 7,207.86 | 359,174 |
| 2025-06-18 | 7,260.00 | 7,400.00 | 7,180.00 | 7,340.00 | 7,237.45 | 293,106 |
| 2025-06-17 | 7,210.00 | 7,400.00 | 7,150.00 | 7,280.00 | 7,178.28 | 550,102 |
| 2025-06-16 | 7,100.00 | 7,270.00 | 7,000.00 | 7,190.00 | 7,089.54 | 566,827 |
| 2025-06-13 | 7,390.00 | 7,400.00 | 6,970.00 | 7,190.00 | 7,089.54 | 756,776 |
| 2025-06-12 | 7,400.00 | 7,400.00 | 7,170.00 | 7,360.00 | 7,257.17 | 620,116 |
| 2025-06-11 | 7,240.00 | 7,490.00 | 7,170.00 | 7,450.00 | 7,345.91 | 503,191 |
| 2025-06-10 | 6,910.00 | 7,340.00 | 6,850.00 | 7,240.00 | 7,138.84 | 760,094 |
| 2025-06-09 | 6,790.00 | 6,890.00 | 6,710.00 | 6,840.00 | 6,744.43 | 378,559 |
| 2025-06-05 | 6,990.00 | 7,020.00 | 6,750.00 | 6,780.00 | 6,685.27 | 596,130 |
| 2025-06-04 | 7,020.00 | 7,060.00 | 6,840.00 | 6,990.00 | 6,892.34 | 446,870 |
| 2025-06-02 | 6,960.00 | 7,060.00 | 6,860.00 | 7,010.00 | 6,912.06 | 482,215 |
| 2025-05-30 | 6,980.00 | 7,150.00 | 6,880.00 | 6,960.00 | 6,862.75 | 348,093 |
| 2025-05-29 | 6,970.00 | 7,040.00 | 6,820.00 | 7,020.00 | 6,921.92 | 506,642 |
| 2025-05-28 | 7,170.00 | 7,180.00 | 6,950.00 | 6,950.00 | 6,852.89 | 649,178 |
| 2025-05-27 | 7,250.00 | 7,330.00 | 7,100.00 | 7,110.00 | 7,010.66 | 274,568 |
| 2025-05-26 | 7,100.00 | 7,300.00 | 7,070.00 | 7,190.00 | 7,089.54 | 294,976 |
| 2025-05-23 | 7,280.00 | 7,310.00 | 7,040.00 | 7,110.00 | 7,010.66 | 681,855 |
| 2025-05-22 | 7,500.00 | 7,500.00 | 7,200.00 | 7,260.00 | 7,158.56 | 624,393 |
| 2025-05-21 | 7,570.00 | 7,700.00 | 7,420.00 | 7,560.00 | 7,454.37 | 655,765 |
| 2025-05-20 | 7,370.00 | 7,650.00 | 7,370.00 | 7,600.00 | 7,493.81 | 519,200 |
| 2025-05-19 | 7,270.00 | 7,390.00 | 7,160.00 | 7,270.00 | 7,168.42 | 382,213 |
| 2025-05-16 | 7,640.00 | 7,640.00 | 7,240.00 | 7,240.00 | 7,138.84 | 834,536 |
| 2025-05-15 | 7,600.00 | 7,710.00 | 7,450.00 | 7,650.00 | 7,543.11 | 523,308 |
| 2025-05-14 | 8,080.00 | 8,110.00 | 7,440.00 | 7,520.00 | 7,414.93 | 1,574,791 |
| 2025-05-13 | 8,000.00 | 8,200.00 | 7,970.00 | 8,040.00 | 7,927.66 | 461,611 |
| 2025-05-12 | 8,360.00 | 8,360.00 | 7,900.00 | 7,960.00 | 7,848.78 | 645,505 |
| 2025-05-09 | 8,220.00 | 8,420.00 | 8,130.00 | 8,350.00 | 8,233.33 | 1,012,725 |
| 2025-05-08 | 7,770.00 | 8,270.00 | 7,700.00 | 8,210.00 | 8,095.29 | 1,105,846 |
| 2025-05-07 | 7,590.00 | 7,730.00 | 7,470.00 | 7,710.00 | 7,602.28 | 302,446 |
| 2025-05-02 | 7,730.00 | 7,740.00 | 7,540.00 | 7,600.00 | 7,493.81 | 275,105 |
| 2025-04-30 | 7,770.00 | 7,850.00 | 7,550.00 | 7,660.00 | 7,552.97 | 275,591 |
| 2025-04-29 | 7,570.00 | 7,770.00 | 7,570.00 | 7,730.00 | 7,622.00 | 229,182 |
| 2025-04-28 | 7,720.00 | 7,730.00 | 7,510.00 | 7,570.00 | 7,464.23 | 404,350 |
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.