BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,260.00 | 5,370.00 | 5,210.00 | 5,300.00 | 5,190.20 | 102,737 |
| 2024-10-28 | 5,450.00 | 5,450.00 | 5,260.00 | 5,310.00 | 5,200.00 | 202,779 |
| 2024-10-25 | 5,410.00 | 5,490.00 | 5,290.00 | 5,460.00 | 5,346.89 | 227,478 |
| 2024-10-24 | 5,570.00 | 5,650.00 | 5,190.00 | 5,490.00 | 5,376.27 | 413,207 |
| 2024-10-23 | 5,660.00 | 5,840.00 | 5,550.00 | 5,670.00 | 5,552.54 | 332,676 |
| 2024-10-22 | 5,720.00 | 5,760.00 | 5,560.00 | 5,690.00 | 5,572.12 | 460,856 |
| 2024-10-21 | 5,760.00 | 5,910.00 | 5,690.00 | 5,780.00 | 5,660.26 | 437,029 |
| 2024-10-18 | 5,370.00 | 5,870.00 | 5,300.00 | 5,810.00 | 5,689.64 | 1,147,340 |
| 2024-10-17 | 5,180.00 | 5,430.00 | 5,130.00 | 5,370.00 | 5,258.75 | 333,623 |
| 2024-10-16 | 5,200.00 | 5,240.00 | 5,030.00 | 5,180.00 | 5,072.69 | 176,763 |
| 2024-10-15 | 5,040.00 | 5,240.00 | 5,000.00 | 5,200.00 | 5,092.27 | 175,039 |
| 2024-10-14 | 5,100.00 | 5,100.00 | 4,980.00 | 5,050.00 | 4,945.38 | 237,675 |
| 2024-10-11 | 5,110.00 | 5,170.00 | 5,010.00 | 5,080.00 | 4,974.76 | 183,446 |
| 2024-10-10 | 5,160.00 | 5,200.00 | 5,040.00 | 5,110.00 | 5,004.14 | 196,980 |
| 2024-10-08 | 5,300.00 | 5,410.00 | 5,120.00 | 5,160.00 | 5,053.10 | 336,492 |
| 2024-10-07 | 5,170.00 | 5,350.00 | 5,150.00 | 5,330.00 | 5,219.58 | 283,651 |
| 2024-10-04 | 5,060.00 | 5,190.00 | 5,050.00 | 5,150.00 | 5,043.31 | 131,441 |
| 2024-10-02 | 5,150.00 | 5,150.00 | 5,000.00 | 5,110.00 | 5,004.14 | 447,484 |
| 2024-09-30 | 5,260.00 | 5,260.00 | 5,150.00 | 5,200.00 | 5,092.27 | 193,624 |
| 2024-09-27 | 5,280.00 | 5,320.00 | 5,190.00 | 5,230.00 | 5,121.65 | 232,055 |
| 2024-09-26 | 5,180.00 | 5,270.00 | 5,170.00 | 5,270.00 | 5,160.82 | 199,331 |
| 2024-09-25 | 5,270.00 | 5,330.00 | 5,100.00 | 5,190.00 | 5,082.48 | 272,154 |
| 2024-09-24 | 5,360.00 | 5,360.00 | 5,210.00 | 5,300.00 | 5,190.20 | 240,207 |
| 2024-09-23 | 5,230.00 | 5,370.00 | 5,180.00 | 5,360.00 | 5,248.96 | 329,755 |
| 2024-09-20 | 5,240.00 | 5,290.00 | 5,130.00 | 5,170.00 | 5,062.90 | 209,422 |
| 2024-09-19 | 5,120.00 | 5,210.00 | 5,090.00 | 5,190.00 | 5,082.48 | 270,332 |
| 2024-09-13 | 5,150.00 | 5,170.00 | 5,060.00 | 5,120.00 | 5,013.93 | 174,830 |
| 2024-09-12 | 5,120.00 | 5,200.00 | 4,975.00 | 5,130.00 | 5,023.72 | 468,378 |
| 2024-09-11 | 4,970.00 | 5,240.00 | 4,970.00 | 5,120.00 | 5,013.93 | 437,435 |
| 2024-09-10 | 5,040.00 | 5,090.00 | 4,970.00 | 4,990.00 | 4,886.63 | 280,646 |
| 2024-09-09 | 4,930.00 | 5,060.00 | 4,845.00 | 5,030.00 | 4,925.80 | 407,872 |
| 2024-09-06 | 5,110.00 | 5,180.00 | 4,855.00 | 5,050.00 | 4,945.38 | 714,341 |
| 2024-09-05 | 5,310.00 | 5,340.00 | 4,990.00 | 5,200.00 | 5,092.27 | 814,903 |
| 2024-09-04 | 5,460.00 | 5,640.00 | 5,200.00 | 5,340.00 | 5,229.37 | 870,401 |
| 2024-09-03 | 5,800.00 | 5,880.00 | 5,680.00 | 5,770.00 | 5,650.47 | 170,111 |
| 2024-09-02 | 5,970.00 | 5,970.00 | 5,780.00 | 5,800.00 | 5,679.84 | 161,220 |
| 2024-08-30 | 5,760.00 | 5,860.00 | 5,680.00 | 5,820.00 | 5,699.43 | 202,995 |
| 2024-08-29 | 5,830.00 | 5,900.00 | 5,550.00 | 5,770.00 | 5,650.47 | 509,072 |
| 2024-08-28 | 5,950.00 | 6,040.00 | 5,860.00 | 5,930.00 | 5,807.15 | 153,726 |
| 2024-08-27 | 5,990.00 | 6,010.00 | 5,810.00 | 5,950.00 | 5,826.74 | 141,381 |
| 2024-08-26 | 6,040.00 | 6,050.00 | 5,790.00 | 6,030.00 | 5,905.08 | 243,145 |
| 2024-08-23 | 5,760.00 | 6,010.00 | 5,760.00 | 5,980.00 | 5,856.12 | 222,559 |
| 2024-08-22 | 6,180.00 | 6,180.00 | 5,730.00 | 5,930.00 | 5,807.15 | 425,822 |
| 2024-08-21 | 5,960.00 | 6,080.00 | 5,880.00 | 6,060.00 | 5,934.46 | 215,892 |
| 2024-08-20 | 6,050.00 | 6,180.00 | 5,950.00 | 5,950.00 | 5,826.74 | 428,952 |
| 2024-08-19 | 6,140.00 | 6,210.00 | 6,010.00 | 6,130.00 | 6,003.01 | 354,885 |
| 2024-08-16 | 6,500.00 | 6,500.00 | 6,200.00 | 6,260.00 | 6,130.32 | 713,898 |
| 2024-08-14 | 6,620.00 | 6,780.00 | 6,450.00 | 6,580.00 | 6,443.69 | 767,707 |
| 2024-08-13 | 6,600.00 | 6,750.00 | 6,400.00 | 6,590.00 | 6,453.48 | 760,634 |
| 2024-08-12 | 6,510.00 | 6,710.00 | 6,390.00 | 6,590.00 | 6,453.48 | 842,823 |
| 2024-08-09 | 6,620.00 | 6,950.00 | 6,440.00 | 6,470.00 | 6,335.96 | 2,753,698 |
| 2024-08-08 | 6,200.00 | 6,440.00 | 6,150.00 | 6,290.00 | 6,159.69 | 866,203 |
| 2024-08-07 | 6,000.00 | 6,420.00 | 5,970.00 | 6,250.00 | 6,120.52 | 2,496,743 |
| 2024-08-06 | 5,750.00 | 6,010.00 | 5,670.00 | 5,820.00 | 5,699.43 | 612,328 |
| 2024-08-05 | 6,190.00 | 6,190.00 | 5,450.00 | 5,750.00 | 5,630.88 | 855,045 |
| 2024-08-02 | 5,980.00 | 6,250.00 | 5,900.00 | 6,250.00 | 6,120.52 | 740,970 |
| 2024-08-01 | 5,950.00 | 6,200.00 | 5,750.00 | 6,080.00 | 5,954.04 | 618,069 |
| 2024-07-31 | 5,950.00 | 6,010.00 | 5,800.00 | 5,930.00 | 5,807.15 | 532,110 |
| 2024-07-30 | 5,970.00 | 6,280.00 | 5,890.00 | 6,070.00 | 5,944.25 | 1,526,374 |
| 2024-07-29 | 6,150.00 | 6,200.00 | 5,780.00 | 5,860.00 | 5,738.60 | 893,785 |
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.