Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 18,050.00 | 18,050.00 | 17,900.00 | 18,040.00 | 18,040.00 | 15,125 |
| 2023-02-07 | 18,100.00 | 18,190.00 | 17,910.00 | 18,040.00 | 18,040.00 | 25,129 |
| 2023-02-06 | 18,590.00 | 18,590.00 | 17,930.00 | 18,450.00 | 18,450.00 | 11,301 |
| 2023-02-03 | 18,610.00 | 18,650.00 | 18,300.00 | 18,510.00 | 18,510.00 | 12,650 |
| 2023-02-02 | 18,460.00 | 18,650.00 | 18,210.00 | 18,610.00 | 18,610.00 | 20,475 |
| 2023-02-01 | 17,900.00 | 18,600.00 | 17,790.00 | 18,460.00 | 18,460.00 | 33,185 |
| 2023-01-31 | 18,030.00 | 18,100.00 | 17,780.00 | 17,900.00 | 17,900.00 | 10,286 |
| 2023-01-30 | 18,400.00 | 18,400.00 | 17,950.00 | 18,100.00 | 18,100.00 | 265,591 |
| 2023-01-27 | 18,040.00 | 18,150.00 | 17,960.00 | 18,130.00 | 18,130.00 | 4,795 |
| 2023-01-26 | 18,450.00 | 18,450.00 | 17,990.00 | 18,150.00 | 18,150.00 | 4,177 |
| 2023-01-25 | 18,070.00 | 18,350.00 | 18,050.00 | 18,220.00 | 18,220.00 | 6,557 |
| 2023-01-20 | 18,200.00 | 18,300.00 | 17,900.00 | 18,150.00 | 18,150.00 | 4,002 |
| 2023-01-19 | 18,300.00 | 18,300.00 | 17,950.00 | 18,200.00 | 18,200.00 | 2,573 |
| 2023-01-18 | 18,200.00 | 18,200.00 | 17,500.00 | 18,200.00 | 18,200.00 | 10,484 |
| 2023-01-17 | 18,300.00 | 18,300.00 | 17,800.00 | 17,850.00 | 17,850.00 | 7,358 |
| 2023-01-16 | 18,850.00 | 18,900.00 | 18,200.00 | 18,200.00 | 18,200.00 | 14,925 |
| 2023-01-13 | 18,900.00 | 19,100.00 | 18,500.00 | 18,850.00 | 18,850.00 | 11,545 |
| 2023-01-12 | 18,250.00 | 19,450.00 | 17,950.00 | 18,900.00 | 18,900.00 | 39,412 |
| 2023-01-11 | 18,000.00 | 18,400.00 | 17,850.00 | 18,200.00 | 18,200.00 | 7,887 |
| 2023-01-10 | 18,100.00 | 18,200.00 | 17,850.00 | 18,100.00 | 18,100.00 | 4,519 |
| 2023-01-09 | 17,750.00 | 18,250.00 | 17,750.00 | 18,200.00 | 18,200.00 | 9,173 |
| 2023-01-06 | 17,500.00 | 17,950.00 | 17,100.00 | 17,850.00 | 17,850.00 | 13,393 |
| 2023-01-05 | 17,300.00 | 17,600.00 | 17,100.00 | 17,350.00 | 17,350.00 | 5,395 |
| 2023-01-04 | 16,600.00 | 17,500.00 | 16,550.00 | 17,450.00 | 17,450.00 | 15,788 |
| 2023-01-03 | 17,300.00 | 17,550.00 | 16,450.00 | 16,950.00 | 16,950.00 | 11,324 |
| 2023-01-02 | 17,100.00 | 17,300.00 | 16,400.00 | 17,300.00 | 17,300.00 | 14,964 |
| 2022-12-29 | 17,600.00 | 17,800.00 | 16,650.00 | 17,000.00 | 17,000.00 | 12,405 |
| 2022-12-28 | 16,850.00 | 18,500.00 | 16,850.00 | 17,600.00 | 17,600.00 | 59,275 |
| 2022-12-27 | 16,300.00 | 17,050.00 | 16,250.00 | 17,000.00 | 17,000.00 | 7,535 |
| 2022-12-26 | 16,500.00 | 16,550.00 | 16,100.00 | 16,300.00 | 16,300.00 | 4,505 |
| 2022-12-23 | 16,250.00 | 16,650.00 | 15,800.00 | 16,450.00 | 16,450.00 | 21,646 |
| 2022-12-22 | 16,250.00 | 16,500.00 | 16,200.00 | 16,350.00 | 16,350.00 | 3,825 |
| 2022-12-21 | 16,450.00 | 16,700.00 | 16,250.00 | 16,250.00 | 16,250.00 | 9,087 |
| 2022-12-20 | 16,400.00 | 16,750.00 | 16,200.00 | 16,500.00 | 16,500.00 | 5,788 |
| 2022-12-19 | 17,000.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 6,789 |
| 2022-12-16 | 16,850.00 | 17,200.00 | 16,850.00 | 17,000.00 | 17,000.00 | 3,894 |
| 2022-12-15 | 17,200.00 | 17,450.00 | 17,100.00 | 17,450.00 | 17,450.00 | 9,820 |
| 2022-12-14 | 17,100.00 | 17,450.00 | 16,900.00 | 17,400.00 | 17,400.00 | 9,823 |
| 2022-12-13 | 16,900.00 | 17,300.00 | 16,750.00 | 17,050.00 | 17,050.00 | 5,782 |
| 2022-12-12 | 16,500.00 | 17,200.00 | 16,200.00 | 17,000.00 | 17,000.00 | 12,032 |
| 2022-12-09 | 16,800.00 | 17,000.00 | 16,400.00 | 16,550.00 | 16,550.00 | 9,609 |
| 2022-12-08 | 16,550.00 | 17,100.00 | 15,950.00 | 16,850.00 | 16,850.00 | 17,252 |
| 2022-12-07 | 17,000.00 | 17,000.00 | 16,350.00 | 16,500.00 | 16,500.00 | 16,205 |
| 2022-12-06 | 17,500.00 | 17,500.00 | 16,900.00 | 17,000.00 | 17,000.00 | 11,949 |
| 2022-12-05 | 17,700.00 | 17,800.00 | 17,350.00 | 17,650.00 | 17,650.00 | 9,893 |
| 2022-12-02 | 17,400.00 | 17,750.00 | 17,100.00 | 17,600.00 | 17,600.00 | 10,390 |
| 2022-12-01 | 17,900.00 | 17,900.00 | 17,200.00 | 17,400.00 | 17,400.00 | 11,796 |
| 2022-11-30 | 17,500.00 | 17,800.00 | 17,300.00 | 17,300.00 | 17,300.00 | 9,978 |
| 2022-11-29 | 17,500.00 | 17,600.00 | 16,950.00 | 17,500.00 | 17,500.00 | 9,527 |
| 2022-11-28 | 18,500.00 | 18,500.00 | 17,400.00 | 17,600.00 | 17,600.00 | 11,930 |
| 2022-11-25 | 18,750.00 | 18,750.00 | 18,450.00 | 18,450.00 | 18,450.00 | 5,642 |
| 2022-11-24 | 18,500.00 | 18,650.00 | 18,150.00 | 18,650.00 | 18,650.00 | 25,955 |
| 2022-11-23 | 18,000.00 | 18,500.00 | 17,900.00 | 18,100.00 | 18,100.00 | 10,917 |
| 2022-11-22 | 18,100.00 | 18,400.00 | 17,750.00 | 17,900.00 | 17,900.00 | 16,886 |
| 2022-11-21 | 19,400.00 | 19,400.00 | 18,100.00 | 18,100.00 | 18,100.00 | 36,665 |
| 2022-11-18 | 19,600.00 | 19,700.00 | 19,100.00 | 19,400.00 | 19,400.00 | 24,683 |
| 2022-11-17 | 19,600.00 | 19,800.00 | 19,300.00 | 19,550.00 | 19,550.00 | 29,339 |
| 2022-11-16 | 18,950.00 | 20,100.00 | 18,950.00 | 19,600.00 | 19,600.00 | 37,170 |
| 2022-11-15 | 18,600.00 | 19,250.00 | 18,450.00 | 19,150.00 | 19,150.00 | 12,622 |
| 2022-11-14 | 18,350.00 | 18,600.00 | 18,100.00 | 18,600.00 | 18,600.00 | 18,475 |
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.