Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 12,030.00 | 12,480.00 | 12,030.00 | 12,350.00 | 12,350.00 | 18,924 |
| 2023-11-01 | 11,520.00 | 12,490.00 | 11,420.00 | 12,130.00 | 12,130.00 | 55,344 |
| 2023-10-31 | 11,870.00 | 11,990.00 | 11,200.00 | 11,680.00 | 11,680.00 | 20,916 |
| 2023-10-30 | 11,650.00 | 11,870.00 | 11,500.00 | 11,870.00 | 11,870.00 | 18,375 |
| 2023-10-27 | 11,570.00 | 11,800.00 | 11,450.00 | 11,650.00 | 11,650.00 | 24,984 |
| 2023-10-26 | 12,000.00 | 12,000.00 | 11,440.00 | 11,570.00 | 11,570.00 | 36,099 |
| 2023-10-25 | 12,250.00 | 12,250.00 | 12,010.00 | 12,200.00 | 12,200.00 | 14,684 |
| 2023-10-24 | 12,160.00 | 12,400.00 | 11,800.00 | 12,200.00 | 12,200.00 | 32,555 |
| 2023-10-23 | 12,000.00 | 12,610.00 | 12,000.00 | 12,300.00 | 12,300.00 | 34,140 |
| 2023-10-20 | 12,410.00 | 12,600.00 | 12,120.00 | 12,300.00 | 12,300.00 | 36,457 |
| 2023-10-19 | 12,710.00 | 12,820.00 | 12,200.00 | 12,620.00 | 12,620.00 | 38,897 |
| 2023-10-18 | 12,920.00 | 13,070.00 | 12,780.00 | 12,800.00 | 12,800.00 | 16,250 |
| 2023-10-17 | 13,000.00 | 13,250.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,734 |
| 2023-10-16 | 13,120.00 | 13,250.00 | 12,860.00 | 12,990.00 | 12,990.00 | 19,495 |
| 2023-10-13 | 13,300.00 | 13,300.00 | 12,970.00 | 13,150.00 | 13,150.00 | 23,981 |
| 2023-10-12 | 13,020.00 | 13,800.00 | 13,020.00 | 13,270.00 | 13,270.00 | 25,913 |
| 2023-10-11 | 12,920.00 | 13,160.00 | 12,920.00 | 13,060.00 | 13,060.00 | 13,329 |
| 2023-10-10 | 13,280.00 | 13,350.00 | 12,810.00 | 12,830.00 | 12,830.00 | 27,436 |
| 2023-10-06 | 13,060.00 | 13,370.00 | 13,060.00 | 13,220.00 | 13,220.00 | 17,063 |
| 2023-10-05 | 13,200.00 | 13,300.00 | 12,910.00 | 13,220.00 | 13,220.00 | 13,791 |
| 2023-10-04 | 13,530.00 | 13,530.00 | 13,060.00 | 13,090.00 | 13,090.00 | 20,180 |
| 2023-09-27 | 13,250.00 | 13,650.00 | 13,250.00 | 13,540.00 | 13,540.00 | 8,487 |
| 2023-09-26 | 13,500.00 | 13,550.00 | 13,220.00 | 13,380.00 | 13,380.00 | 22,325 |
| 2023-09-25 | 13,780.00 | 13,840.00 | 13,480.00 | 13,480.00 | 13,480.00 | 16,419 |
| 2023-09-22 | 13,510.00 | 13,920.00 | 13,510.00 | 13,780.00 | 13,780.00 | 9,926 |
| 2023-09-21 | 13,930.00 | 14,070.00 | 13,700.00 | 13,720.00 | 13,720.00 | 23,546 |
| 2023-09-20 | 14,340.00 | 14,450.00 | 14,070.00 | 14,170.00 | 14,170.00 | 14,248 |
| 2023-09-19 | 14,560.00 | 14,840.00 | 14,300.00 | 14,450.00 | 14,450.00 | 32,066 |
| 2023-09-18 | 15,020.00 | 15,080.00 | 14,500.00 | 14,780.00 | 14,780.00 | 20,541 |
| 2023-09-15 | 15,000.00 | 15,450.00 | 14,950.00 | 15,020.00 | 15,020.00 | 8,025 |
| 2023-09-14 | 15,090.00 | 15,190.00 | 14,880.00 | 15,100.00 | 15,100.00 | 13,195 |
| 2023-09-13 | 15,100.00 | 15,470.00 | 14,800.00 | 15,090.00 | 15,090.00 | 20,862 |
| 2023-09-12 | 15,450.00 | 15,950.00 | 15,200.00 | 15,210.00 | 15,210.00 | 30,807 |
| 2023-09-11 | 15,590.00 | 15,780.00 | 15,380.00 | 15,500.00 | 15,500.00 | 31,796 |
| 2023-09-08 | 15,220.00 | 15,650.00 | 15,220.00 | 15,440.00 | 15,440.00 | 23,646 |
| 2023-09-07 | 15,680.00 | 15,870.00 | 15,150.00 | 15,300.00 | 15,300.00 | 43,406 |
| 2023-09-06 | 14,430.00 | 16,250.00 | 14,330.00 | 15,640.00 | 15,640.00 | 216,627 |
| 2023-09-05 | 14,220.00 | 14,540.00 | 14,100.00 | 14,500.00 | 14,500.00 | 22,394 |
| 2023-09-04 | 14,190.00 | 14,590.00 | 14,000.00 | 14,220.00 | 14,220.00 | 40,014 |
| 2023-09-01 | 13,700.00 | 14,400.00 | 13,700.00 | 14,010.00 | 14,010.00 | 49,224 |
| 2023-08-31 | 13,650.00 | 14,060.00 | 13,570.00 | 13,700.00 | 13,700.00 | 22,324 |
| 2023-08-30 | 13,610.00 | 13,850.00 | 13,500.00 | 13,650.00 | 13,650.00 | 13,658 |
| 2023-08-29 | 13,190.00 | 13,710.00 | 13,170.00 | 13,570.00 | 13,570.00 | 21,936 |
| 2023-08-28 | 13,100.00 | 13,330.00 | 13,070.00 | 13,180.00 | 13,180.00 | 22,580 |
| 2023-08-25 | 13,130.00 | 13,270.00 | 13,020.00 | 13,090.00 | 13,090.00 | 27,010 |
| 2023-08-24 | 13,060.00 | 13,660.00 | 12,970.00 | 13,350.00 | 13,350.00 | 28,394 |
| 2023-08-23 | 13,140.00 | 13,300.00 | 12,970.00 | 13,050.00 | 13,050.00 | 21,193 |
| 2023-08-22 | 13,260.00 | 13,460.00 | 13,000.00 | 13,120.00 | 13,120.00 | 23,276 |
| 2023-08-21 | 13,060.00 | 13,410.00 | 13,000.00 | 13,300.00 | 13,300.00 | 19,221 |
| 2023-08-18 | 13,000.00 | 13,420.00 | 12,740.00 | 13,000.00 | 13,000.00 | 55,865 |
| 2023-08-17 | 13,900.00 | 14,140.00 | 13,190.00 | 13,350.00 | 13,350.00 | 83,606 |
| 2023-08-16 | 14,490.00 | 14,600.00 | 13,990.00 | 14,030.00 | 14,030.00 | 39,604 |
| 2023-08-14 | 14,850.00 | 14,850.00 | 14,410.00 | 14,650.00 | 14,650.00 | 22,288 |
| 2023-08-11 | 14,890.00 | 15,100.00 | 14,620.00 | 14,850.00 | 14,850.00 | 30,718 |
| 2023-08-10 | 14,590.00 | 14,990.00 | 14,470.00 | 14,800.00 | 14,800.00 | 21,213 |
| 2023-08-09 | 14,280.00 | 14,770.00 | 14,030.00 | 14,550.00 | 14,550.00 | 34,071 |
| 2023-08-08 | 14,610.00 | 14,800.00 | 14,220.00 | 14,240.00 | 14,240.00 | 25,975 |
| 2023-08-07 | 14,640.00 | 14,750.00 | 14,510.00 | 14,750.00 | 14,750.00 | 18,997 |
| 2023-08-04 | 14,810.00 | 14,960.00 | 14,400.00 | 14,640.00 | 14,640.00 | 25,950 |
| 2023-08-03 | 14,730.00 | 14,950.00 | 14,530.00 | 14,950.00 | 14,950.00 | 29,672 |
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.