Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 18,350.00 | 18,600.00 | 18,100.00 | 18,600.00 | 18,600.00 | 18,475 |
| 2022-11-11 | 18,500.00 | 18,600.00 | 17,900.00 | 18,350.00 | 18,350.00 | 47,232 |
| 2022-11-10 | 18,100.00 | 18,350.00 | 17,700.00 | 18,000.00 | 18,000.00 | 22,274 |
| 2022-11-09 | 18,000.00 | 18,150.00 | 17,600.00 | 18,000.00 | 18,000.00 | 18,848 |
| 2022-11-08 | 18,250.00 | 18,550.00 | 17,850.00 | 18,050.00 | 18,050.00 | 25,079 |
| 2022-11-07 | 18,600.00 | 18,600.00 | 18,150.00 | 18,450.00 | 18,450.00 | 15,455 |
| 2022-11-04 | 18,150.00 | 18,550.00 | 18,050.00 | 18,400.00 | 18,400.00 | 9,826 |
| 2022-11-03 | 17,700.00 | 18,650.00 | 17,600.00 | 18,200.00 | 18,200.00 | 24,432 |
| 2022-11-02 | 17,400.00 | 18,350.00 | 17,100.00 | 17,900.00 | 17,900.00 | 20,662 |
| 2022-11-01 | 17,250.00 | 17,650.00 | 16,550.00 | 17,200.00 | 17,200.00 | 21,481 |
| 2022-10-31 | 16,650.00 | 16,950.00 | 16,500.00 | 16,900.00 | 16,900.00 | 16,675 |
| 2022-10-28 | 16,550.00 | 16,650.00 | 16,250.00 | 16,550.00 | 16,550.00 | 16,106 |
| 2022-10-27 | 16,100.00 | 16,600.00 | 16,100.00 | 16,550.00 | 16,550.00 | 13,015 |
| 2022-10-26 | 16,500.00 | 16,800.00 | 15,950.00 | 16,250.00 | 16,250.00 | 28,880 |
| 2022-10-25 | 16,650.00 | 16,650.00 | 16,150.00 | 16,250.00 | 16,250.00 | 22,064 |
| 2022-10-24 | 16,050.00 | 16,450.00 | 16,050.00 | 16,300.00 | 16,300.00 | 13,829 |
| 2022-10-21 | 15,550.00 | 15,950.00 | 15,400.00 | 15,900.00 | 15,900.00 | 12,883 |
| 2022-10-20 | 16,000.00 | 16,100.00 | 15,500.00 | 15,800.00 | 15,800.00 | 15,078 |
| 2022-10-19 | 16,000.00 | 17,550.00 | 15,650.00 | 16,000.00 | 16,000.00 | 58,591 |
| 2022-10-18 | 14,800.00 | 15,900.00 | 14,800.00 | 15,850.00 | 15,850.00 | 32,863 |
| 2022-10-17 | 14,250.00 | 14,750.00 | 14,000.00 | 14,700.00 | 14,700.00 | 23,932 |
| 2022-10-14 | 14,750.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,600.00 | 20,175 |
| 2022-10-13 | 15,100.00 | 15,200.00 | 14,000.00 | 14,300.00 | 14,300.00 | 41,289 |
| 2022-10-12 | 15,150.00 | 15,450.00 | 14,900.00 | 15,150.00 | 15,150.00 | 25,215 |
| 2022-10-11 | 15,500.00 | 16,450.00 | 15,250.00 | 15,250.00 | 15,250.00 | 29,619 |
| 2022-10-07 | 16,600.00 | 16,650.00 | 16,100.00 | 16,550.00 | 16,550.00 | 11,358 |
| 2022-10-06 | 15,900.00 | 16,700.00 | 15,900.00 | 16,600.00 | 16,600.00 | 17,899 |
| 2022-10-05 | 16,550.00 | 16,750.00 | 15,600.00 | 15,900.00 | 15,900.00 | 28,803 |
| 2022-10-04 | 15,600.00 | 16,500.00 | 15,600.00 | 16,300.00 | 16,300.00 | 27,127 |
| 2022-09-30 | 15,050.00 | 15,600.00 | 15,000.00 | 15,550.00 | 15,550.00 | 33,418 |
| 2022-09-29 | 15,800.00 | 16,200.00 | 15,500.00 | 15,550.00 | 15,550.00 | 35,263 |
| 2022-09-28 | 15,850.00 | 16,450.00 | 15,450.00 | 15,600.00 | 15,600.00 | 54,682 |
| 2022-09-27 | 16,200.00 | 16,700.00 | 15,750.00 | 16,300.00 | 16,300.00 | 63,783 |
| 2022-09-26 | 18,550.00 | 18,800.00 | 16,200.00 | 16,200.00 | 16,200.00 | 102,865 |
| 2022-09-23 | 19,400.00 | 19,700.00 | 18,650.00 | 19,150.00 | 19,150.00 | 32,957 |
| 2022-09-22 | 18,950.00 | 19,950.00 | 18,450.00 | 19,700.00 | 19,700.00 | 36,420 |
| 2022-09-21 | 18,800.00 | 19,200.00 | 18,750.00 | 19,000.00 | 19,000.00 | 19,453 |
| 2022-09-20 | 18,950.00 | 19,300.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,961 |
| 2022-09-19 | 19,300.00 | 19,600.00 | 18,950.00 | 18,950.00 | 18,950.00 | 16,555 |
| 2022-09-16 | 19,850.00 | 20,400.00 | 19,200.00 | 19,500.00 | 19,500.00 | 41,649 |
| 2022-09-15 | 20,700.00 | 20,700.00 | 19,750.00 | 19,850.00 | 19,850.00 | 57,108 |
| 2022-09-14 | 19,700.00 | 20,900.00 | 19,700.00 | 20,400.00 | 20,400.00 | 20,548 |
| 2022-09-13 | 20,150.00 | 20,950.00 | 20,150.00 | 20,750.00 | 20,750.00 | 24,897 |
| 2022-09-08 | 19,600.00 | 20,200.00 | 19,300.00 | 19,950.00 | 19,950.00 | 19,295 |
| 2022-09-07 | 19,800.00 | 19,950.00 | 19,000.00 | 19,300.00 | 19,300.00 | 50,470 |
| 2022-09-06 | 19,750.00 | 20,500.00 | 19,750.00 | 20,000.00 | 20,000.00 | 30,379 |
| 2022-09-05 | 20,750.00 | 20,950.00 | 19,950.00 | 20,050.00 | 20,050.00 | 57,564 |
| 2022-09-02 | 21,200.00 | 22,200.00 | 20,800.00 | 20,950.00 | 20,950.00 | 41,051 |
| 2022-09-01 | 21,450.00 | 21,750.00 | 21,050.00 | 21,150.00 | 21,150.00 | 27,768 |
| 2022-08-31 | 21,650.00 | 21,950.00 | 21,500.00 | 21,700.00 | 21,700.00 | 34,416 |
| 2022-08-30 | 22,200.00 | 22,200.00 | 21,450.00 | 21,950.00 | 21,950.00 | 45,534 |
| 2022-08-29 | 22,000.00 | 22,500.00 | 21,450.00 | 21,700.00 | 21,700.00 | 50,239 |
| 2022-08-26 | 22,700.00 | 22,900.00 | 22,450.00 | 22,650.00 | 22,650.00 | 25,689 |
| 2022-08-25 | 22,650.00 | 22,950.00 | 22,350.00 | 22,600.00 | 22,600.00 | 36,195 |
| 2022-08-24 | 22,400.00 | 23,150.00 | 22,400.00 | 22,650.00 | 22,650.00 | 40,211 |
| 2022-08-23 | 22,300.00 | 22,600.00 | 22,100.00 | 22,350.00 | 22,350.00 | 27,506 |
| 2022-08-22 | 22,400.00 | 22,950.00 | 22,100.00 | 22,800.00 | 22,800.00 | 47,628 |
| 2022-08-19 | 24,350.00 | 24,350.00 | 22,750.00 | 22,750.00 | 22,750.00 | 102,699 |
| 2022-08-18 | 23,750.00 | 24,600.00 | 23,100.00 | 24,350.00 | 24,350.00 | 58,276 |
| 2022-08-17 | 24,100.00 | 24,300.00 | 23,250.00 | 23,800.00 | 23,800.00 | 91,056 |
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.