Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 14,550.00 | 15,150.00 | 14,530.00 | 14,930.00 | 14,930.00 | 45,592 |
| 2023-08-01 | 14,540.00 | 14,880.00 | 14,420.00 | 14,630.00 | 14,630.00 | 31,461 |
| 2023-07-31 | 14,680.00 | 14,680.00 | 14,200.00 | 14,450.00 | 14,450.00 | 53,217 |
| 2023-07-28 | 13,620.00 | 14,990.00 | 13,620.00 | 14,420.00 | 14,420.00 | 109,786 |
| 2023-07-27 | 13,600.00 | 14,150.00 | 13,600.00 | 13,700.00 | 13,700.00 | 40,248 |
| 2023-07-26 | 14,270.00 | 14,490.00 | 13,490.00 | 13,600.00 | 13,600.00 | 63,529 |
| 2023-07-25 | 14,890.00 | 15,170.00 | 14,110.00 | 14,490.00 | 14,490.00 | 56,234 |
| 2023-07-24 | 15,210.00 | 15,340.00 | 14,640.00 | 14,660.00 | 14,660.00 | 62,392 |
| 2023-07-21 | 15,130.00 | 15,700.00 | 15,020.00 | 15,110.00 | 15,110.00 | 78,859 |
| 2023-07-20 | 15,150.00 | 17,300.00 | 15,000.00 | 15,050.00 | 15,050.00 | 248,149 |
| 2023-07-19 | 15,200.00 | 15,240.00 | 14,990.00 | 15,150.00 | 15,150.00 | 32,654 |
| 2023-07-18 | 15,800.00 | 15,960.00 | 15,150.00 | 15,160.00 | 15,160.00 | 42,952 |
| 2023-07-17 | 16,100.00 | 16,100.00 | 15,530.00 | 15,600.00 | 15,600.00 | 30,364 |
| 2023-07-14 | 16,020.00 | 16,180.00 | 15,690.00 | 16,090.00 | 16,090.00 | 17,998 |
| 2023-07-13 | 15,660.00 | 16,220.00 | 15,580.00 | 16,100.00 | 16,100.00 | 38,448 |
| 2023-07-12 | 15,550.00 | 15,660.00 | 15,350.00 | 15,660.00 | 15,660.00 | 21,653 |
| 2023-07-11 | 15,430.00 | 15,590.00 | 15,360.00 | 15,540.00 | 15,540.00 | 17,147 |
| 2023-07-10 | 15,420.00 | 15,560.00 | 15,340.00 | 15,440.00 | 15,440.00 | 28,010 |
| 2023-07-07 | 15,350.00 | 15,630.00 | 15,350.00 | 15,520.00 | 15,520.00 | 9,716 |
| 2023-07-06 | 16,110.00 | 16,110.00 | 15,330.00 | 15,550.00 | 15,550.00 | 22,282 |
| 2023-07-05 | 15,750.00 | 16,270.00 | 15,610.00 | 15,950.00 | 15,950.00 | 32,346 |
| 2023-07-04 | 15,600.00 | 15,960.00 | 15,290.00 | 15,690.00 | 15,690.00 | 43,264 |
| 2023-07-03 | 16,680.00 | 16,680.00 | 15,250.00 | 15,500.00 | 15,500.00 | 184,228 |
| 2023-06-30 | 16,990.00 | 16,990.00 | 16,560.00 | 16,680.00 | 16,680.00 | 494,899 |
| 2023-06-29 | 17,100.00 | 17,100.00 | 16,700.00 | 16,790.00 | 16,790.00 | 27,666 |
| 2023-06-28 | 17,280.00 | 17,280.00 | 16,970.00 | 17,090.00 | 17,090.00 | 23,216 |
| 2023-06-27 | 16,900.00 | 17,280.00 | 16,890.00 | 17,160.00 | 17,160.00 | 22,656 |
| 2023-06-26 | 17,650.00 | 17,650.00 | 17,030.00 | 17,130.00 | 17,130.00 | 33,205 |
| 2023-06-23 | 17,100.00 | 17,780.00 | 17,100.00 | 17,530.00 | 17,530.00 | 47,227 |
| 2023-06-22 | 17,060.00 | 17,230.00 | 16,880.00 | 17,020.00 | 17,020.00 | 30,669 |
| 2023-06-21 | 17,700.00 | 17,860.00 | 17,100.00 | 17,250.00 | 17,250.00 | 20,237 |
| 2023-06-20 | 17,100.00 | 17,680.00 | 16,920.00 | 17,680.00 | 17,680.00 | 19,741 |
| 2023-06-19 | 17,390.00 | 17,490.00 | 17,000.00 | 17,100.00 | 17,100.00 | 27,153 |
| 2023-06-16 | 17,280.00 | 17,920.00 | 17,260.00 | 17,570.00 | 17,570.00 | 46,306 |
| 2023-06-15 | 16,390.00 | 17,330.00 | 16,390.00 | 17,250.00 | 17,250.00 | 46,274 |
| 2023-06-14 | 17,000.00 | 17,000.00 | 16,300.00 | 16,390.00 | 16,390.00 | 33,261 |
| 2023-06-13 | 16,850.00 | 17,200.00 | 16,770.00 | 16,810.00 | 16,810.00 | 22,010 |
| 2023-06-12 | 17,300.00 | 17,300.00 | 16,700.00 | 16,850.00 | 16,850.00 | 21,573 |
| 2023-06-09 | 17,200.00 | 17,430.00 | 17,110.00 | 17,250.00 | 17,250.00 | 16,037 |
| 2023-06-08 | 17,550.00 | 17,560.00 | 17,050.00 | 17,200.00 | 17,200.00 | 23,464 |
| 2023-06-07 | 17,630.00 | 17,750.00 | 17,360.00 | 17,480.00 | 17,480.00 | 22,043 |
| 2023-06-05 | 18,000.00 | 18,000.00 | 17,540.00 | 17,630.00 | 17,630.00 | 19,494 |
| 2023-06-02 | 17,930.00 | 18,050.00 | 17,750.00 | 17,900.00 | 17,900.00 | 12,383 |
| 2023-06-01 | 17,800.00 | 18,220.00 | 17,600.00 | 17,930.00 | 17,930.00 | 39,143 |
| 2023-05-31 | 17,250.00 | 17,840.00 | 17,150.00 | 17,600.00 | 17,600.00 | 28,199 |
| 2023-05-30 | 17,300.00 | 17,560.00 | 17,200.00 | 17,250.00 | 17,250.00 | 22,335 |
| 2023-05-26 | 17,660.00 | 17,990.00 | 17,280.00 | 17,280.00 | 17,280.00 | 34,062 |
| 2023-05-25 | 18,010.00 | 18,070.00 | 17,360.00 | 17,660.00 | 17,660.00 | 67,045 |
| 2023-05-24 | 17,190.00 | 18,810.00 | 17,000.00 | 18,260.00 | 18,260.00 | 292,539 |
| 2023-05-23 | 17,110.00 | 17,450.00 | 17,030.00 | 17,150.00 | 17,150.00 | 27,959 |
| 2023-05-22 | 16,850.00 | 17,190.00 | 16,850.00 | 17,130.00 | 17,130.00 | 13,987 |
| 2023-05-19 | 16,980.00 | 17,270.00 | 16,820.00 | 16,980.00 | 16,980.00 | 17,626 |
| 2023-05-18 | 16,800.00 | 16,950.00 | 16,600.00 | 16,730.00 | 16,730.00 | 14,736 |
| 2023-05-17 | 16,600.00 | 16,960.00 | 16,420.00 | 16,780.00 | 16,780.00 | 18,461 |
| 2023-05-16 | 16,950.00 | 17,130.00 | 16,350.00 | 16,500.00 | 16,500.00 | 32,133 |
| 2023-05-15 | 17,210.00 | 17,450.00 | 16,690.00 | 16,940.00 | 16,940.00 | 38,233 |
| 2023-05-12 | 17,280.00 | 17,330.00 | 16,690.00 | 17,130.00 | 17,130.00 | 48,421 |
| 2023-05-11 | 17,440.00 | 17,850.00 | 17,030.00 | 17,340.00 | 17,340.00 | 49,107 |
| 2023-05-10 | 17,490.00 | 18,490.00 | 17,200.00 | 17,490.00 | 17,490.00 | 185,133 |
| 2023-05-09 | 17,290.00 | 17,600.00 | 16,910.00 | 17,490.00 | 17,490.00 | 37,997 |
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.