Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 17,610.00 | 17,950.00 | 17,250.00 | 17,260.00 | 17,260.00 | 63,747 |
| 2023-05-04 | 17,410.00 | 17,410.00 | 16,920.00 | 17,300.00 | 17,300.00 | 46,929 |
| 2023-05-03 | 16,850.00 | 17,870.00 | 16,700.00 | 17,410.00 | 17,410.00 | 130,120 |
| 2023-05-02 | 17,010.00 | 17,100.00 | 16,650.00 | 16,860.00 | 16,860.00 | 47,634 |
| 2023-04-28 | 16,350.00 | 17,080.00 | 15,950.00 | 16,970.00 | 16,970.00 | 84,466 |
| 2023-04-27 | 16,460.00 | 16,690.00 | 15,900.00 | 16,220.00 | 16,220.00 | 100,761 |
| 2023-04-26 | 15,400.00 | 17,390.00 | 15,400.00 | 16,710.00 | 16,710.00 | 366,277 |
| 2023-04-25 | 16,490.00 | 16,550.00 | 15,520.00 | 15,660.00 | 15,660.00 | 103,302 |
| 2023-04-24 | 17,100.00 | 17,770.00 | 16,180.00 | 16,490.00 | 16,490.00 | 249,674 |
| 2023-04-21 | 15,140.00 | 19,520.00 | 14,750.00 | 17,030.00 | 17,030.00 | 2,162,183 |
| 2023-04-20 | 15,680.00 | 15,680.00 | 15,000.00 | 15,020.00 | 15,020.00 | 72,860 |
| 2023-04-19 | 15,640.00 | 15,660.00 | 15,450.00 | 15,650.00 | 15,650.00 | 13,519 |
| 2023-04-18 | 16,000.00 | 16,000.00 | 15,400.00 | 15,640.00 | 15,640.00 | 44,770 |
| 2023-04-17 | 16,400.00 | 16,490.00 | 15,840.00 | 15,950.00 | 15,950.00 | 35,536 |
| 2023-04-14 | 16,000.00 | 16,750.00 | 16,000.00 | 16,390.00 | 16,390.00 | 59,239 |
| 2023-04-13 | 15,590.00 | 16,150.00 | 15,410.00 | 15,960.00 | 15,960.00 | 72,554 |
| 2023-04-12 | 15,600.00 | 15,980.00 | 15,310.00 | 15,480.00 | 15,480.00 | 45,529 |
| 2023-04-11 | 15,500.00 | 15,810.00 | 15,310.00 | 15,600.00 | 15,600.00 | 23,131 |
| 2023-04-10 | 15,590.00 | 15,620.00 | 15,290.00 | 15,570.00 | 15,570.00 | 23,436 |
| 2023-04-07 | 15,940.00 | 15,940.00 | 15,460.00 | 15,590.00 | 15,590.00 | 23,996 |
| 2023-04-06 | 16,170.00 | 16,240.00 | 15,600.00 | 15,950.00 | 15,950.00 | 14,643 |
| 2023-04-05 | 16,180.00 | 16,440.00 | 15,880.00 | 16,170.00 | 16,170.00 | 31,691 |
| 2023-04-04 | 15,310.00 | 16,100.00 | 15,310.00 | 16,000.00 | 16,000.00 | 35,213 |
| 2023-04-03 | 15,760.00 | 15,890.00 | 15,350.00 | 15,370.00 | 15,370.00 | 15,139 |
| 2023-03-31 | 15,650.00 | 15,930.00 | 15,280.00 | 15,750.00 | 15,750.00 | 41,274 |
| 2023-03-30 | 15,200.00 | 15,890.00 | 15,030.00 | 15,540.00 | 15,540.00 | 36,313 |
| 2023-03-29 | 15,210.00 | 15,210.00 | 14,980.00 | 15,180.00 | 15,180.00 | 16,277 |
| 2023-03-28 | 15,100.00 | 15,280.00 | 15,020.00 | 15,140.00 | 15,140.00 | 8,519 |
| 2023-03-27 | 15,130.00 | 15,190.00 | 14,590.00 | 15,120.00 | 15,120.00 | 39,014 |
| 2023-03-24 | 15,150.00 | 15,450.00 | 14,990.00 | 15,130.00 | 15,130.00 | 35,600 |
| 2023-03-23 | 15,870.00 | 15,870.00 | 15,100.00 | 15,150.00 | 15,150.00 | 50,699 |
| 2023-03-22 | 16,300.00 | 16,300.00 | 15,810.00 | 15,900.00 | 15,900.00 | 20,966 |
| 2023-03-21 | 16,150.00 | 16,330.00 | 15,810.00 | 16,140.00 | 16,140.00 | 17,143 |
| 2023-03-20 | 15,500.00 | 16,350.00 | 15,470.00 | 16,070.00 | 16,070.00 | 37,494 |
| 2023-03-17 | 15,100.00 | 15,690.00 | 14,910.00 | 15,450.00 | 15,450.00 | 55,993 |
| 2023-03-16 | 15,460.00 | 15,630.00 | 14,970.00 | 15,070.00 | 15,070.00 | 46,315 |
| 2023-03-15 | 15,450.00 | 15,760.00 | 15,400.00 | 15,460.00 | 15,460.00 | 17,218 |
| 2023-03-14 | 16,050.00 | 16,050.00 | 15,220.00 | 15,400.00 | 15,400.00 | 21,719 |
| 2023-03-13 | 16,010.00 | 16,210.00 | 15,650.00 | 16,050.00 | 16,050.00 | 14,526 |
| 2023-03-10 | 16,500.00 | 16,700.00 | 16,150.00 | 16,170.00 | 16,170.00 | 12,395 |
| 2023-03-09 | 16,200.00 | 16,840.00 | 15,990.00 | 16,700.00 | 16,700.00 | 33,778 |
| 2023-03-08 | 16,500.00 | 16,750.00 | 15,920.00 | 16,150.00 | 16,150.00 | 43,539 |
| 2023-03-07 | 16,650.00 | 16,990.00 | 16,360.00 | 16,550.00 | 16,550.00 | 23,007 |
| 2023-03-06 | 16,980.00 | 17,070.00 | 16,640.00 | 16,650.00 | 16,650.00 | 30,203 |
| 2023-03-03 | 17,170.00 | 17,260.00 | 16,920.00 | 16,980.00 | 16,980.00 | 15,777 |
| 2023-03-02 | 17,220.00 | 17,300.00 | 17,010.00 | 17,170.00 | 17,170.00 | 13,066 |
| 2023-02-28 | 17,000.00 | 17,500.00 | 16,900.00 | 17,270.00 | 17,270.00 | 18,215 |
| 2023-02-27 | 16,700.00 | 17,270.00 | 16,700.00 | 17,000.00 | 17,000.00 | 11,425 |
| 2023-02-24 | 17,040.00 | 17,180.00 | 16,850.00 | 16,850.00 | 16,850.00 | 23,021 |
| 2023-02-23 | 17,290.00 | 17,290.00 | 16,900.00 | 17,040.00 | 17,040.00 | 12,092 |
| 2023-02-22 | 17,140.00 | 17,390.00 | 16,930.00 | 17,090.00 | 17,090.00 | 13,236 |
| 2023-02-21 | 17,490.00 | 17,770.00 | 17,060.00 | 17,150.00 | 17,150.00 | 10,276 |
| 2023-02-20 | 16,970.00 | 17,440.00 | 16,620.00 | 17,390.00 | 17,390.00 | 26,700 |
| 2023-02-17 | 16,930.00 | 18,570.00 | 16,860.00 | 16,920.00 | 16,920.00 | 110,526 |
| 2023-02-16 | 17,080.00 | 17,690.00 | 17,020.00 | 17,060.00 | 17,060.00 | 18,653 |
| 2023-02-15 | 17,290.00 | 17,290.00 | 16,900.00 | 17,100.00 | 17,100.00 | 19,233 |
| 2023-02-14 | 17,390.00 | 17,600.00 | 17,080.00 | 17,280.00 | 17,280.00 | 12,327 |
| 2023-02-13 | 17,460.00 | 17,500.00 | 17,200.00 | 17,390.00 | 17,390.00 | 10,960 |
| 2023-02-10 | 18,040.00 | 18,040.00 | 17,460.00 | 17,460.00 | 17,460.00 | 11,829 |
| 2023-02-09 | 18,030.00 | 18,030.00 | 17,770.00 | 17,890.00 | 17,890.00 | 8,552 |
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.