Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 12,510.00 | 12,740.00 | 12,510.00 | 12,560.00 | 12,560.00 | 11,572 |
| 2024-01-29 | 12,900.00 | 12,900.00 | 12,480.00 | 12,560.00 | 12,560.00 | 55,905 |
| 2024-01-26 | 13,240.00 | 13,270.00 | 12,480.00 | 12,640.00 | 12,640.00 | 70,733 |
| 2024-01-25 | 12,740.00 | 13,240.00 | 12,500.00 | 13,240.00 | 13,240.00 | 31,514 |
| 2024-01-24 | 12,900.00 | 13,000.00 | 12,500.00 | 12,800.00 | 12,800.00 | 33,485 |
| 2024-01-23 | 12,910.00 | 13,140.00 | 12,850.00 | 12,870.00 | 12,870.00 | 24,841 |
| 2024-01-22 | 13,250.00 | 13,340.00 | 12,910.00 | 13,040.00 | 13,040.00 | 21,368 |
| 2024-01-19 | 13,220.00 | 13,370.00 | 13,090.00 | 13,240.00 | 13,240.00 | 23,999 |
| 2024-01-18 | 13,330.00 | 13,490.00 | 13,130.00 | 13,220.00 | 13,220.00 | 14,943 |
| 2024-01-17 | 13,860.00 | 13,860.00 | 13,210.00 | 13,330.00 | 13,330.00 | 24,084 |
| 2024-01-16 | 14,070.00 | 14,150.00 | 13,750.00 | 13,860.00 | 13,860.00 | 6,164 |
| 2024-01-15 | 14,250.00 | 14,530.00 | 13,810.00 | 14,180.00 | 14,180.00 | 13,124 |
| 2024-01-12 | 14,230.00 | 14,330.00 | 14,000.00 | 14,120.00 | 14,120.00 | 22,007 |
| 2024-01-11 | 14,430.00 | 14,750.00 | 14,190.00 | 14,330.00 | 14,330.00 | 10,161 |
| 2024-01-10 | 14,650.00 | 14,690.00 | 14,290.00 | 14,420.00 | 14,420.00 | 12,770 |
| 2024-01-09 | 14,600.00 | 14,800.00 | 14,450.00 | 14,640.00 | 14,640.00 | 4,031 |
| 2024-01-08 | 15,000.00 | 15,050.00 | 14,690.00 | 14,730.00 | 14,730.00 | 6,683 |
| 2024-01-05 | 14,810.00 | 15,000.00 | 14,780.00 | 14,940.00 | 14,940.00 | 12,132 |
| 2024-01-04 | 15,000.00 | 15,280.00 | 14,760.00 | 14,950.00 | 14,950.00 | 22,904 |
| 2024-01-03 | 14,620.00 | 15,000.00 | 14,550.00 | 15,000.00 | 15,000.00 | 35,530 |
| 2024-01-02 | 14,130.00 | 14,700.00 | 14,100.00 | 14,620.00 | 14,620.00 | 21,885 |
| 2023-12-28 | 14,050.00 | 14,180.00 | 13,910.00 | 14,120.00 | 14,120.00 | 11,978 |
| 2023-12-27 | 13,850.00 | 14,080.00 | 13,740.00 | 14,050.00 | 14,050.00 | 22,905 |
| 2023-12-26 | 14,200.00 | 14,200.00 | 13,850.00 | 13,900.00 | 13,900.00 | 10,755 |
| 2023-12-22 | 14,020.00 | 14,250.00 | 13,970.00 | 14,200.00 | 14,200.00 | 8,966 |
| 2023-12-21 | 13,970.00 | 14,200.00 | 13,800.00 | 14,020.00 | 14,020.00 | 14,434 |
| 2023-12-20 | 14,020.00 | 14,190.00 | 13,940.00 | 13,970.00 | 13,970.00 | 13,441 |
| 2023-12-19 | 13,960.00 | 14,040.00 | 13,780.00 | 14,010.00 | 14,010.00 | 4,543 |
| 2023-12-18 | 13,990.00 | 14,210.00 | 13,830.00 | 13,960.00 | 13,960.00 | 13,244 |
| 2023-12-15 | 14,250.00 | 14,380.00 | 13,910.00 | 14,020.00 | 14,020.00 | 28,326 |
| 2023-12-14 | 13,770.00 | 14,500.00 | 13,740.00 | 14,290.00 | 14,290.00 | 22,766 |
| 2023-12-13 | 13,770.00 | 13,800.00 | 13,550.00 | 13,780.00 | 13,780.00 | 4,767 |
| 2023-12-12 | 13,800.00 | 13,940.00 | 13,520.00 | 13,770.00 | 13,770.00 | 13,139 |
| 2023-12-11 | 14,040.00 | 14,040.00 | 13,710.00 | 13,720.00 | 13,720.00 | 17,591 |
| 2023-12-08 | 14,100.00 | 14,250.00 | 13,420.00 | 13,970.00 | 13,970.00 | 9,034 |
| 2023-12-07 | 14,000.00 | 14,190.00 | 13,850.00 | 14,130.00 | 14,130.00 | 6,154 |
| 2023-12-06 | 14,500.00 | 14,570.00 | 13,890.00 | 14,000.00 | 14,000.00 | 24,884 |
| 2023-12-05 | 14,400.00 | 14,620.00 | 14,290.00 | 14,500.00 | 14,500.00 | 15,462 |
| 2023-12-04 | 13,910.00 | 14,450.00 | 13,850.00 | 14,450.00 | 14,450.00 | 17,601 |
| 2023-12-01 | 13,660.00 | 13,950.00 | 13,510.00 | 13,940.00 | 13,940.00 | 12,260 |
| 2023-11-30 | 13,710.00 | 13,890.00 | 13,500.00 | 13,680.00 | 13,680.00 | 9,626 |
| 2023-11-29 | 13,850.00 | 14,000.00 | 13,550.00 | 13,850.00 | 13,850.00 | 10,119 |
| 2023-11-28 | 13,790.00 | 13,990.00 | 13,430.00 | 13,750.00 | 13,750.00 | 20,781 |
| 2023-11-27 | 13,850.00 | 13,850.00 | 13,630.00 | 13,790.00 | 13,790.00 | 8,686 |
| 2023-11-24 | 13,920.00 | 14,060.00 | 13,740.00 | 13,770.00 | 13,770.00 | 12,825 |
| 2023-11-23 | 14,040.00 | 14,140.00 | 13,730.00 | 13,920.00 | 13,920.00 | 19,380 |
| 2023-11-22 | 14,360.00 | 14,400.00 | 13,970.00 | 14,040.00 | 14,040.00 | 18,107 |
| 2023-11-21 | 14,130.00 | 14,500.00 | 14,070.00 | 14,360.00 | 14,360.00 | 31,844 |
| 2023-11-20 | 14,150.00 | 14,360.00 | 13,900.00 | 14,200.00 | 14,200.00 | 60,849 |
| 2023-11-17 | 13,980.00 | 15,640.00 | 13,760.00 | 14,140.00 | 14,140.00 | 316,504 |
| 2023-11-16 | 12,950.00 | 13,990.00 | 12,950.00 | 13,620.00 | 13,620.00 | 67,049 |
| 2023-11-15 | 12,750.00 | 13,200.00 | 12,670.00 | 13,010.00 | 13,010.00 | 24,116 |
| 2023-11-14 | 12,280.00 | 12,780.00 | 12,280.00 | 12,670.00 | 12,670.00 | 18,930 |
| 2023-11-13 | 12,680.00 | 12,830.00 | 12,240.00 | 12,430.00 | 12,430.00 | 14,250 |
| 2023-11-10 | 12,500.00 | 12,700.00 | 12,360.00 | 12,680.00 | 12,680.00 | 9,285 |
| 2023-11-09 | 12,500.00 | 12,800.00 | 12,400.00 | 12,660.00 | 12,660.00 | 10,163 |
| 2023-11-08 | 12,480.00 | 12,880.00 | 12,460.00 | 12,640.00 | 12,640.00 | 9,431 |
| 2023-11-07 | 12,530.00 | 12,720.00 | 12,250.00 | 12,480.00 | 12,480.00 | 10,752 |
| 2023-11-06 | 12,700.00 | 13,110.00 | 12,630.00 | 12,680.00 | 12,680.00 | 17,386 |
| 2023-11-03 | 12,350.00 | 12,750.00 | 12,320.00 | 12,700.00 | 12,700.00 | 14,574 |
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.