Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 13,870.00 | 14,100.00 | 13,820.00 | 14,080.00 | 14,080.00 | 10,881 |
| 2024-04-26 | 14,090.00 | 14,170.00 | 13,770.00 | 14,000.00 | 14,000.00 | 7,626 |
| 2024-04-25 | 14,390.00 | 14,400.00 | 13,550.00 | 14,120.00 | 14,120.00 | 19,633 |
| 2024-04-24 | 13,850.00 | 14,450.00 | 13,850.00 | 14,400.00 | 14,400.00 | 47,355 |
| 2024-04-23 | 13,410.00 | 13,900.00 | 13,400.00 | 13,900.00 | 13,900.00 | 27,990 |
| 2024-04-22 | 13,560.00 | 13,670.00 | 13,150.00 | 13,400.00 | 13,400.00 | 11,560 |
| 2024-04-19 | 13,730.00 | 13,890.00 | 13,320.00 | 13,560.00 | 13,560.00 | 12,592 |
| 2024-04-18 | 13,970.00 | 14,050.00 | 13,700.00 | 13,740.00 | 13,740.00 | 11,226 |
| 2024-04-17 | 14,270.00 | 14,300.00 | 13,720.00 | 14,000.00 | 14,000.00 | 22,637 |
| 2024-04-16 | 13,910.00 | 14,400.00 | 13,780.00 | 14,210.00 | 14,210.00 | 79,967 |
| 2024-04-15 | 12,960.00 | 14,090.00 | 12,600.00 | 14,070.00 | 14,070.00 | 120,779 |
| 2024-04-12 | 13,350.00 | 13,350.00 | 12,880.00 | 12,980.00 | 12,980.00 | 17,672 |
| 2024-04-11 | 13,510.00 | 13,510.00 | 13,150.00 | 13,240.00 | 13,240.00 | 13,132 |
| 2024-04-09 | 13,520.00 | 13,630.00 | 13,260.00 | 13,540.00 | 13,540.00 | 14,401 |
| 2024-04-08 | 12,810.00 | 13,620.00 | 12,810.00 | 13,510.00 | 13,510.00 | 84,674 |
| 2024-04-05 | 12,680.00 | 12,890.00 | 12,680.00 | 12,840.00 | 12,840.00 | 12,148 |
| 2024-04-04 | 12,610.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 13,535 |
| 2024-04-03 | 12,530.00 | 12,920.00 | 12,410.00 | 12,630.00 | 12,630.00 | 26,188 |
| 2024-04-02 | 12,620.00 | 12,790.00 | 12,590.00 | 12,620.00 | 12,620.00 | 9,041 |
| 2024-04-01 | 12,660.00 | 12,800.00 | 12,580.00 | 12,770.00 | 12,770.00 | 5,678 |
| 2024-03-29 | 12,780.00 | 12,790.00 | 12,560.00 | 12,600.00 | 12,600.00 | 6,618 |
| 2024-03-28 | 12,660.00 | 12,790.00 | 12,570.00 | 12,670.00 | 12,670.00 | 9,829 |
| 2024-03-27 | 12,760.00 | 12,790.00 | 12,600.00 | 12,600.00 | 12,600.00 | 14,315 |
| 2024-03-26 | 12,920.00 | 12,930.00 | 12,620.00 | 12,770.00 | 12,770.00 | 9,717 |
| 2024-03-25 | 12,880.00 | 13,240.00 | 12,860.00 | 12,920.00 | 12,920.00 | 21,111 |
| 2024-03-22 | 12,720.00 | 12,900.00 | 12,700.00 | 12,880.00 | 12,880.00 | 6,327 |
| 2024-03-21 | 12,780.00 | 12,960.00 | 12,700.00 | 12,830.00 | 12,830.00 | 7,478 |
| 2024-03-20 | 12,750.00 | 12,860.00 | 12,650.00 | 12,770.00 | 12,770.00 | 5,781 |
| 2024-03-19 | 12,800.00 | 12,880.00 | 12,580.00 | 12,790.00 | 12,790.00 | 10,351 |
| 2024-03-18 | 12,650.00 | 12,890.00 | 12,650.00 | 12,850.00 | 12,850.00 | 11,103 |
| 2024-03-15 | 12,810.00 | 12,840.00 | 12,670.00 | 12,690.00 | 12,690.00 | 12,265 |
| 2024-03-14 | 12,940.00 | 13,090.00 | 12,770.00 | 12,870.00 | 12,870.00 | 22,038 |
| 2024-03-13 | 12,700.00 | 13,250.00 | 12,670.00 | 12,930.00 | 12,930.00 | 46,546 |
| 2024-03-12 | 12,870.00 | 12,870.00 | 12,590.00 | 12,750.00 | 12,750.00 | 17,008 |
| 2024-03-11 | 12,990.00 | 12,990.00 | 12,600.00 | 12,870.00 | 12,870.00 | 14,732 |
| 2024-03-08 | 12,700.00 | 12,880.00 | 12,520.00 | 12,880.00 | 12,880.00 | 10,013 |
| 2024-03-07 | 12,880.00 | 12,880.00 | 12,500.00 | 12,620.00 | 12,620.00 | 13,114 |
| 2024-03-06 | 12,640.00 | 13,180.00 | 12,580.00 | 12,800.00 | 12,800.00 | 22,142 |
| 2024-03-05 | 12,130.00 | 12,710.00 | 12,130.00 | 12,640.00 | 12,640.00 | 19,322 |
| 2024-03-04 | 12,520.00 | 12,520.00 | 12,100.00 | 12,170.00 | 12,170.00 | 40,227 |
| 2024-02-29 | 12,800.00 | 12,870.00 | 12,430.00 | 12,520.00 | 12,520.00 | 34,046 |
| 2024-02-28 | 12,750.00 | 13,000.00 | 12,750.00 | 12,930.00 | 12,930.00 | 9,064 |
| 2024-02-27 | 12,800.00 | 13,110.00 | 12,740.00 | 12,810.00 | 12,810.00 | 19,907 |
| 2024-02-26 | 12,790.00 | 12,850.00 | 12,660.00 | 12,730.00 | 12,730.00 | 5,570 |
| 2024-02-23 | 12,800.00 | 12,800.00 | 12,610.00 | 12,720.00 | 12,720.00 | 10,305 |
| 2024-02-22 | 12,840.00 | 12,840.00 | 12,600.00 | 12,800.00 | 12,800.00 | 14,783 |
| 2024-02-21 | 12,930.00 | 12,930.00 | 12,720.00 | 12,740.00 | 12,740.00 | 11,533 |
| 2024-02-20 | 12,870.00 | 13,000.00 | 12,770.00 | 12,930.00 | 12,930.00 | 10,184 |
| 2024-02-19 | 13,010.00 | 13,050.00 | 12,870.00 | 12,870.00 | 12,870.00 | 9,191 |
| 2024-02-16 | 12,700.00 | 13,000.00 | 12,580.00 | 13,000.00 | 13,000.00 | 18,556 |
| 2024-02-15 | 12,740.00 | 12,780.00 | 12,610.00 | 12,700.00 | 12,700.00 | 15,993 |
| 2024-02-14 | 12,610.00 | 12,840.00 | 12,520.00 | 12,740.00 | 12,740.00 | 17,882 |
| 2024-02-13 | 12,500.00 | 12,850.00 | 12,300.00 | 12,850.00 | 12,850.00 | 20,888 |
| 2024-02-08 | 12,390.00 | 12,600.00 | 12,270.00 | 12,500.00 | 12,500.00 | 10,051 |
| 2024-02-07 | 12,350.00 | 12,370.00 | 12,180.00 | 12,310.00 | 12,310.00 | 22,400 |
| 2024-02-06 | 12,340.00 | 12,370.00 | 12,090.00 | 12,260.00 | 12,260.00 | 5,996 |
| 2024-02-05 | 12,680.00 | 12,680.00 | 12,170.00 | 12,270.00 | 12,270.00 | 17,189 |
| 2024-02-02 | 12,500.00 | 12,650.00 | 12,380.00 | 12,620.00 | 12,620.00 | 14,332 |
| 2024-02-01 | 12,450.00 | 12,540.00 | 12,200.00 | 12,380.00 | 12,380.00 | 17,098 |
| 2024-01-31 | 12,570.00 | 12,700.00 | 12,400.00 | 12,490.00 | 12,490.00 | 9,786 |
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.