BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,930.00 | 6,930.00 | 6,560.00 | 6,650.00 | 6,557.09 | 720,015 |
| 2025-01-23 | 6,780.00 | 6,910.00 | 6,680.00 | 6,890.00 | 6,793.73 | 571,116 |
| 2025-01-22 | 6,750.00 | 6,840.00 | 6,630.00 | 6,780.00 | 6,685.27 | 644,731 |
| 2025-01-21 | 6,880.00 | 6,880.00 | 6,470.00 | 6,680.00 | 6,586.67 | 1,588,146 |
| 2025-01-20 | 6,700.00 | 6,780.00 | 6,500.00 | 6,780.00 | 6,685.27 | 572,466 |
| 2025-01-17 | 6,880.00 | 7,000.00 | 6,670.00 | 6,720.00 | 6,626.11 | 548,332 |
| 2025-01-16 | 6,690.00 | 6,910.00 | 6,580.00 | 6,890.00 | 6,793.73 | 676,907 |
| 2025-01-15 | 6,800.00 | 6,840.00 | 6,500.00 | 6,660.00 | 6,566.95 | 913,897 |
| 2025-01-14 | 6,700.00 | 6,920.00 | 6,680.00 | 6,800.00 | 6,704.99 | 620,717 |
| 2025-01-13 | 6,750.00 | 7,050.00 | 6,650.00 | 6,790.00 | 6,695.13 | 1,284,307 |
| 2025-01-10 | 6,710.00 | 6,830.00 | 6,270.00 | 6,750.00 | 6,655.69 | 1,974,221 |
| 2025-01-09 | 6,700.00 | 6,760.00 | 6,500.00 | 6,710.00 | 6,616.25 | 734,568 |
| 2025-01-08 | 7,200.00 | 7,340.00 | 6,680.00 | 6,700.00 | 6,606.39 | 2,308,123 |
| 2025-01-07 | 7,570.00 | 7,680.00 | 7,220.00 | 7,330.00 | 7,227.58 | 822,482 |
| 2025-01-06 | 7,280.00 | 7,470.00 | 7,090.00 | 7,450.00 | 7,345.91 | 995,753 |
| 2025-01-03 | 7,410.00 | 7,440.00 | 7,150.00 | 7,400.00 | 7,296.61 | 860,052 |
| 2025-01-02 | 7,330.00 | 7,560.00 | 7,190.00 | 7,430.00 | 7,326.19 | 1,270,445 |
| 2024-12-30 | 7,190.00 | 7,400.00 | 7,110.00 | 7,310.00 | 7,207.86 | 457,199 |
| 2024-12-27 | 7,270.00 | 7,520.00 | 7,190.00 | 7,350.00 | 7,247.31 | 869,639 |
| 2024-12-26 | 7,760.00 | 7,780.00 | 7,170.00 | 7,310.00 | 7,158.56 | 1,638,454 |
| 2024-12-24 | 7,710.00 | 7,880.00 | 7,590.00 | 7,710.00 | 7,550.28 | 1,191,098 |
| 2024-12-23 | 7,630.00 | 8,010.00 | 7,570.00 | 7,700.00 | 7,540.48 | 1,514,422 |
| 2024-12-20 | 7,550.00 | 7,830.00 | 7,470.00 | 7,550.00 | 7,393.59 | 1,185,246 |
| 2024-12-19 | 7,190.00 | 7,700.00 | 7,170.00 | 7,570.00 | 7,413.18 | 1,532,171 |
| 2024-12-18 | 7,570.00 | 7,620.00 | 7,310.00 | 7,490.00 | 7,334.83 | 1,130,545 |
| 2024-12-17 | 7,520.00 | 8,000.00 | 7,380.00 | 7,560.00 | 7,403.38 | 3,614,830 |
| 2024-12-16 | 7,450.00 | 7,600.00 | 7,120.00 | 7,380.00 | 7,227.11 | 2,675,043 |
| 2024-12-13 | 6,840.00 | 7,220.00 | 6,760.00 | 7,160.00 | 7,011.67 | 2,260,166 |
| 2024-12-12 | 6,410.00 | 6,990.00 | 6,390.00 | 6,880.00 | 6,737.47 | 3,645,403 |
| 2024-12-11 | 5,710.00 | 6,550.00 | 5,710.00 | 6,460.00 | 6,326.17 | 4,097,957 |
| 2024-12-10 | 5,150.00 | 5,660.00 | 5,150.00 | 5,630.00 | 5,513.37 | 547,881 |
| 2024-12-09 | 5,500.00 | 5,580.00 | 4,985.00 | 5,180.00 | 5,072.69 | 876,049 |
| 2024-12-06 | 5,900.00 | 5,900.00 | 5,480.00 | 5,720.00 | 5,601.50 | 528,955 |
| 2024-12-05 | 5,730.00 | 5,940.00 | 5,550.00 | 5,920.00 | 5,797.36 | 555,623 |
| 2024-12-04 | 5,790.00 | 5,880.00 | 5,650.00 | 5,730.00 | 5,611.29 | 796,946 |
| 2024-12-03 | 5,830.00 | 6,050.00 | 5,800.00 | 5,970.00 | 5,846.32 | 709,871 |
| 2024-12-02 | 5,580.00 | 5,980.00 | 5,580.00 | 5,880.00 | 5,758.19 | 1,141,452 |
| 2024-11-29 | 5,490.00 | 5,960.00 | 5,420.00 | 5,640.00 | 5,523.16 | 1,576,317 |
| 2024-11-28 | 5,590.00 | 5,630.00 | 5,430.00 | 5,510.00 | 5,395.85 | 235,742 |
| 2024-11-27 | 5,480.00 | 5,630.00 | 5,330.00 | 5,590.00 | 5,474.20 | 605,755 |
| 2024-11-26 | 5,260.00 | 5,440.00 | 5,210.00 | 5,430.00 | 5,317.51 | 443,357 |
| 2024-11-25 | 5,240.00 | 5,290.00 | 5,110.00 | 5,260.00 | 5,151.03 | 351,719 |
| 2024-11-22 | 5,480.00 | 5,490.00 | 5,230.00 | 5,250.00 | 5,141.24 | 877,221 |
| 2024-11-21 | 5,510.00 | 5,830.00 | 5,330.00 | 5,540.00 | 5,425.23 | 1,749,070 |
| 2024-11-20 | 5,030.00 | 6,050.00 | 4,845.00 | 5,550.00 | 5,435.02 | 10,421,650 |
| 2024-11-19 | 4,820.00 | 4,945.00 | 4,780.00 | 4,885.00 | 4,783.80 | 316,737 |
| 2024-11-18 | 4,530.00 | 4,870.00 | 4,525.00 | 4,820.00 | 4,720.15 | 571,593 |
| 2024-11-15 | 4,555.00 | 4,625.00 | 4,385.00 | 4,600.00 | 4,504.70 | 499,295 |
| 2024-11-14 | 4,795.00 | 4,850.00 | 4,495.00 | 4,660.00 | 4,563.46 | 1,245,739 |
| 2024-11-13 | 5,220.00 | 5,230.00 | 4,390.00 | 4,790.00 | 4,690.77 | 2,355,307 |
| 2024-11-12 | 5,600.00 | 5,630.00 | 5,190.00 | 5,270.00 | 5,160.82 | 406,299 |
| 2024-11-11 | 5,610.00 | 5,650.00 | 5,490.00 | 5,590.00 | 5,474.20 | 142,377 |
| 2024-11-08 | 5,660.00 | 5,870.00 | 5,620.00 | 5,680.00 | 5,562.33 | 256,761 |
| 2024-11-07 | 5,650.00 | 5,700.00 | 5,430.00 | 5,660.00 | 5,542.75 | 173,394 |
| 2024-11-06 | 5,530.00 | 5,750.00 | 5,470.00 | 5,610.00 | 5,493.78 | 272,100 |
| 2024-11-05 | 5,420.00 | 5,560.00 | 5,350.00 | 5,520.00 | 5,405.65 | 172,892 |
| 2024-11-04 | 5,410.00 | 5,450.00 | 5,320.00 | 5,390.00 | 5,278.34 | 97,409 |
| 2024-11-01 | 5,260.00 | 5,490.00 | 5,230.00 | 5,420.00 | 5,307.72 | 191,612 |
| 2024-10-31 | 5,280.00 | 5,390.00 | 5,180.00 | 5,330.00 | 5,219.58 | 180,515 |
| 2024-10-30 | 5,300.00 | 5,380.00 | 5,260.00 | 5,360.00 | 5,248.96 | 125,328 |
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.