Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16,780.00 | 17,080.00 | 16,610.00 | 16,900.00 | 16,900.00 | 45,915 |
| 2024-07-25 | 17,000.00 | 17,550.00 | 16,500.00 | 16,730.00 | 16,730.00 | 72,435 |
| 2024-07-24 | 16,910.00 | 17,610.00 | 16,800.00 | 17,300.00 | 17,300.00 | 41,366 |
| 2024-07-23 | 17,030.00 | 17,650.00 | 16,880.00 | 16,950.00 | 16,950.00 | 79,433 |
| 2024-07-22 | 16,770.00 | 17,400.00 | 16,610.00 | 16,880.00 | 16,880.00 | 58,625 |
| 2024-07-19 | 16,200.00 | 16,890.00 | 16,070.00 | 16,780.00 | 16,780.00 | 60,255 |
| 2024-07-18 | 16,790.00 | 16,790.00 | 16,030.00 | 16,190.00 | 16,190.00 | 94,217 |
| 2024-07-17 | 16,590.00 | 19,150.00 | 16,570.00 | 17,040.00 | 17,040.00 | 887,164 |
| 2024-07-16 | 16,110.00 | 16,600.00 | 15,820.00 | 16,600.00 | 16,600.00 | 48,820 |
| 2024-07-15 | 16,450.00 | 16,760.00 | 16,050.00 | 16,260.00 | 16,260.00 | 41,160 |
| 2024-07-12 | 15,410.00 | 16,800.00 | 15,140.00 | 16,350.00 | 16,350.00 | 153,481 |
| 2024-07-11 | 15,480.00 | 15,490.00 | 15,130.00 | 15,320.00 | 15,320.00 | 13,603 |
| 2024-07-10 | 15,090.00 | 15,280.00 | 14,900.00 | 15,280.00 | 15,280.00 | 25,032 |
| 2024-07-09 | 15,240.00 | 15,290.00 | 14,850.00 | 14,980.00 | 14,980.00 | 22,595 |
| 2024-07-08 | 15,050.00 | 15,340.00 | 14,860.00 | 15,250.00 | 15,250.00 | 33,273 |
| 2024-07-05 | 14,770.00 | 15,070.00 | 14,530.00 | 14,900.00 | 14,900.00 | 45,859 |
| 2024-07-04 | 14,620.00 | 14,920.00 | 14,480.00 | 14,600.00 | 14,600.00 | 29,829 |
| 2024-07-03 | 14,620.00 | 14,820.00 | 14,590.00 | 14,610.00 | 14,610.00 | 14,165 |
| 2024-07-02 | 14,960.00 | 15,170.00 | 14,600.00 | 14,750.00 | 14,750.00 | 30,566 |
| 2024-07-01 | 14,860.00 | 15,050.00 | 14,840.00 | 14,990.00 | 14,990.00 | 15,693 |
| 2024-06-28 | 15,360.00 | 15,360.00 | 14,940.00 | 15,000.00 | 15,000.00 | 31,685 |
| 2024-06-27 | 15,700.00 | 15,940.00 | 15,300.00 | 15,360.00 | 15,360.00 | 30,903 |
| 2024-06-26 | 14,900.00 | 15,990.00 | 14,780.00 | 15,800.00 | 15,800.00 | 101,381 |
| 2024-06-25 | 15,150.00 | 15,260.00 | 14,730.00 | 14,900.00 | 14,900.00 | 20,661 |
| 2024-06-24 | 15,530.00 | 15,580.00 | 14,920.00 | 15,150.00 | 15,150.00 | 65,861 |
| 2024-06-21 | 14,540.00 | 15,210.00 | 14,510.00 | 15,210.00 | 15,210.00 | 95,314 |
| 2024-06-20 | 14,100.00 | 14,380.00 | 14,100.00 | 14,300.00 | 14,300.00 | 25,774 |
| 2024-06-19 | 14,040.00 | 14,290.00 | 13,970.00 | 14,000.00 | 14,000.00 | 37,650 |
| 2024-06-18 | 14,190.00 | 14,400.00 | 14,010.00 | 14,200.00 | 14,200.00 | 25,608 |
| 2024-06-17 | 14,800.00 | 15,820.00 | 13,920.00 | 14,280.00 | 14,280.00 | 325,188 |
| 2024-06-14 | 14,630.00 | 14,800.00 | 14,330.00 | 14,660.00 | 14,660.00 | 35,910 |
| 2024-06-13 | 13,870.00 | 14,500.00 | 13,750.00 | 14,500.00 | 14,500.00 | 76,634 |
| 2024-06-12 | 13,820.00 | 13,890.00 | 13,680.00 | 13,860.00 | 13,860.00 | 9,725 |
| 2024-06-11 | 13,820.00 | 14,000.00 | 13,690.00 | 13,820.00 | 13,820.00 | 13,169 |
| 2024-06-10 | 14,130.00 | 14,300.00 | 13,800.00 | 13,820.00 | 13,820.00 | 29,280 |
| 2024-06-07 | 13,970.00 | 14,480.00 | 13,920.00 | 14,270.00 | 14,270.00 | 34,329 |
| 2024-06-05 | 14,050.00 | 14,140.00 | 13,760.00 | 13,960.00 | 13,960.00 | 11,895 |
| 2024-06-04 | 14,060.00 | 14,240.00 | 13,930.00 | 14,140.00 | 14,140.00 | 20,217 |
| 2024-06-03 | 14,140.00 | 14,500.00 | 13,990.00 | 14,210.00 | 14,210.00 | 52,605 |
| 2024-05-31 | 13,880.00 | 14,280.00 | 13,880.00 | 14,100.00 | 14,100.00 | 15,318 |
| 2024-05-30 | 14,450.00 | 14,450.00 | 13,930.00 | 14,000.00 | 14,000.00 | 15,940 |
| 2024-05-29 | 14,590.00 | 14,590.00 | 13,950.00 | 14,000.00 | 14,000.00 | 12,913 |
| 2024-05-28 | 14,130.00 | 14,480.00 | 13,920.00 | 14,290.00 | 14,290.00 | 17,981 |
| 2024-05-27 | 14,830.00 | 14,950.00 | 14,230.00 | 14,300.00 | 14,300.00 | 24,702 |
| 2024-05-24 | 14,850.00 | 14,890.00 | 14,620.00 | 14,830.00 | 14,830.00 | 13,175 |
| 2024-05-23 | 15,100.00 | 15,100.00 | 14,760.00 | 14,760.00 | 14,760.00 | 6,861 |
| 2024-05-22 | 15,200.00 | 15,200.00 | 14,810.00 | 14,870.00 | 14,870.00 | 8,609 |
| 2024-05-21 | 15,310.00 | 15,360.00 | 14,950.00 | 14,960.00 | 14,960.00 | 11,989 |
| 2024-05-20 | 15,180.00 | 15,300.00 | 14,900.00 | 15,090.00 | 15,090.00 | 18,630 |
| 2024-05-17 | 14,990.00 | 15,470.00 | 14,820.00 | 15,050.00 | 15,050.00 | 19,743 |
| 2024-05-16 | 15,080.00 | 15,180.00 | 14,700.00 | 14,880.00 | 14,880.00 | 19,972 |
| 2024-05-14 | 15,140.00 | 15,330.00 | 14,840.00 | 15,080.00 | 15,080.00 | 15,083 |
| 2024-05-13 | 14,940.00 | 15,370.00 | 14,870.00 | 15,180.00 | 15,180.00 | 25,192 |
| 2024-05-10 | 14,510.00 | 14,980.00 | 14,510.00 | 14,960.00 | 14,960.00 | 40,556 |
| 2024-05-09 | 14,370.00 | 14,600.00 | 14,260.00 | 14,550.00 | 14,550.00 | 15,973 |
| 2024-05-08 | 14,280.00 | 14,400.00 | 13,950.00 | 14,370.00 | 14,370.00 | 18,570 |
| 2024-05-07 | 14,390.00 | 15,090.00 | 14,120.00 | 14,200.00 | 14,200.00 | 103,485 |
| 2024-05-03 | 14,310.00 | 14,460.00 | 14,120.00 | 14,390.00 | 14,390.00 | 9,447 |
| 2024-05-02 | 14,230.00 | 14,490.00 | 14,100.00 | 14,320.00 | 14,320.00 | 6,430 |
| 2024-04-30 | 14,020.00 | 14,560.00 | 13,960.00 | 14,300.00 | 14,300.00 | 33,567 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.