BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8,080.00 | 8,100.00 | 7,750.00 | 7,760.00 | 7,651.58 | 586,970 |
| 2025-04-24 | 7,890.00 | 8,090.00 | 7,830.00 | 8,080.00 | 7,967.11 | 967,777 |
| 2025-04-23 | 7,870.00 | 8,040.00 | 7,790.00 | 7,800.00 | 7,691.02 | 607,296 |
| 2025-04-22 | 7,680.00 | 7,880.00 | 7,560.00 | 7,830.00 | 7,720.60 | 781,884 |
| 2025-04-21 | 7,910.00 | 7,920.00 | 7,690.00 | 7,830.00 | 7,720.60 | 361,941 |
| 2025-04-18 | 7,900.00 | 7,930.00 | 7,770.00 | 7,860.00 | 7,750.18 | 451,297 |
| 2025-04-17 | 8,000.00 | 8,130.00 | 7,880.00 | 7,900.00 | 7,789.62 | 565,030 |
| 2025-04-16 | 8,160.00 | 8,390.00 | 7,970.00 | 8,040.00 | 7,927.66 | 610,366 |
| 2025-04-15 | 8,000.00 | 8,250.00 | 7,960.00 | 8,140.00 | 8,026.27 | 658,078 |
| 2025-04-14 | 8,230.00 | 8,230.00 | 7,800.00 | 8,020.00 | 7,907.94 | 975,081 |
| 2025-04-11 | 7,050.00 | 8,050.00 | 7,000.00 | 8,050.00 | 7,937.53 | 3,327,771 |
| 2025-04-10 | 6,920.00 | 7,170.00 | 6,900.00 | 7,150.00 | 7,050.10 | 528,629 |
| 2025-04-09 | 6,520.00 | 6,750.00 | 6,500.00 | 6,620.00 | 6,527.51 | 426,460 |
| 2025-04-08 | 6,730.00 | 6,800.00 | 6,540.00 | 6,640.00 | 6,547.23 | 345,577 |
| 2025-04-07 | 7,010.00 | 7,010.00 | 6,390.00 | 6,500.00 | 6,409.18 | 1,025,235 |
| 2025-04-04 | 7,140.00 | 7,300.00 | 7,110.00 | 7,200.00 | 7,099.40 | 315,833 |
| 2025-04-03 | 7,100.00 | 7,310.00 | 7,070.00 | 7,230.00 | 7,128.98 | 300,283 |
| 2025-04-02 | 7,380.00 | 7,460.00 | 7,260.00 | 7,370.00 | 7,267.03 | 532,958 |
| 2025-04-01 | 7,150.00 | 7,400.00 | 7,130.00 | 7,330.00 | 7,227.58 | 404,253 |
| 2025-03-31 | 7,200.00 | 7,320.00 | 7,040.00 | 7,090.00 | 6,990.94 | 513,691 |
| 2025-03-28 | 7,300.00 | 7,530.00 | 7,210.00 | 7,420.00 | 7,316.33 | 1,315,066 |
| 2025-03-27 | 7,100.00 | 7,690.00 | 7,080.00 | 7,340.00 | 7,237.45 | 2,620,148 |
| 2025-03-26 | 6,940.00 | 7,250.00 | 6,820.00 | 7,160.00 | 7,059.96 | 780,549 |
| 2025-03-25 | 7,050.00 | 7,120.00 | 6,920.00 | 7,020.00 | 6,921.92 | 413,857 |
| 2025-03-24 | 7,020.00 | 7,250.00 | 7,010.00 | 7,010.00 | 6,912.06 | 527,987 |
| 2025-03-21 | 7,120.00 | 7,220.00 | 7,000.00 | 7,060.00 | 6,961.36 | 468,886 |
| 2025-03-20 | 7,250.00 | 7,330.00 | 7,060.00 | 7,120.00 | 7,020.52 | 652,027 |
| 2025-03-19 | 7,450.00 | 7,470.00 | 7,130.00 | 7,170.00 | 7,069.82 | 1,201,140 |
| 2025-03-18 | 7,370.00 | 7,690.00 | 7,260.00 | 7,520.00 | 7,414.93 | 2,012,276 |
| 2025-03-17 | 7,260.00 | 7,320.00 | 7,120.00 | 7,300.00 | 7,198.00 | 810,390 |
| 2025-03-14 | 7,270.00 | 7,400.00 | 7,150.00 | 7,230.00 | 7,128.98 | 706,182 |
| 2025-03-13 | 7,250.00 | 7,370.00 | 7,160.00 | 7,240.00 | 7,138.84 | 689,158 |
| 2025-03-12 | 7,000.00 | 7,480.00 | 7,000.00 | 7,320.00 | 7,217.72 | 1,824,166 |
| 2025-03-11 | 7,000.00 | 7,030.00 | 6,710.00 | 6,940.00 | 6,843.03 | 1,034,430 |
| 2025-03-10 | 6,960.00 | 7,350.00 | 6,920.00 | 7,210.00 | 7,109.26 | 1,434,735 |
| 2025-03-07 | 6,950.00 | 7,070.00 | 6,890.00 | 6,900.00 | 6,803.59 | 457,526 |
| 2025-03-06 | 7,080.00 | 7,120.00 | 6,960.00 | 7,090.00 | 6,990.94 | 454,193 |
| 2025-03-05 | 6,800.00 | 7,230.00 | 6,720.00 | 7,000.00 | 6,902.20 | 1,374,766 |
| 2025-03-04 | 6,850.00 | 6,850.00 | 6,490.00 | 6,750.00 | 6,655.69 | 656,205 |
| 2025-02-28 | 6,860.00 | 6,970.00 | 6,750.00 | 6,860.00 | 6,764.15 | 484,534 |
| 2025-02-27 | 7,020.00 | 7,030.00 | 6,880.00 | 6,950.00 | 6,852.89 | 324,939 |
| 2025-02-26 | 6,940.00 | 7,210.00 | 6,850.00 | 7,030.00 | 6,931.78 | 959,349 |
| 2025-02-25 | 6,760.00 | 6,940.00 | 6,560.00 | 6,910.00 | 6,813.45 | 526,552 |
| 2025-02-24 | 6,860.00 | 6,870.00 | 6,720.00 | 6,750.00 | 6,655.69 | 458,554 |
| 2025-02-21 | 6,720.00 | 6,960.00 | 6,720.00 | 6,930.00 | 6,833.17 | 611,348 |
| 2025-02-20 | 7,010.00 | 7,030.00 | 6,670.00 | 6,770.00 | 6,675.41 | 1,263,973 |
| 2025-02-19 | 7,000.00 | 7,050.00 | 6,800.00 | 7,000.00 | 6,902.20 | 1,718,827 |
| 2025-02-18 | 7,200.00 | 7,350.00 | 7,100.00 | 7,180.00 | 7,079.68 | 933,282 |
| 2025-02-17 | 7,270.00 | 7,440.00 | 7,130.00 | 7,170.00 | 7,069.82 | 1,836,745 |
| 2025-02-14 | 7,510.00 | 7,730.00 | 7,080.00 | 7,140.00 | 7,040.24 | 5,163,580 |
| 2025-02-13 | 6,880.00 | 7,050.00 | 6,810.00 | 7,040.00 | 6,941.64 | 1,804,511 |
| 2025-02-12 | 6,610.00 | 6,880.00 | 6,500.00 | 6,820.00 | 6,724.71 | 1,338,068 |
| 2025-02-11 | 6,190.00 | 6,600.00 | 6,160.00 | 6,590.00 | 6,497.92 | 1,596,007 |
| 2025-02-10 | 6,450.00 | 6,450.00 | 6,100.00 | 6,220.00 | 6,133.09 | 1,253,822 |
| 2025-02-07 | 6,540.00 | 6,600.00 | 6,380.00 | 6,490.00 | 6,399.32 | 573,114 |
| 2025-02-06 | 6,350.00 | 6,660.00 | 6,340.00 | 6,590.00 | 6,497.92 | 976,243 |
| 2025-02-05 | 6,390.00 | 6,500.00 | 6,310.00 | 6,350.00 | 6,261.28 | 502,508 |
| 2025-02-04 | 6,310.00 | 6,550.00 | 6,310.00 | 6,440.00 | 6,350.02 | 702,065 |
| 2025-02-03 | 6,520.00 | 6,570.00 | 6,250.00 | 6,300.00 | 6,211.98 | 585,144 |
| 2025-01-31 | 6,650.00 | 6,650.00 | 6,460.00 | 6,620.00 | 6,527.51 | 524,003 |
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.