Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 24,200.00 | 25,650.00 | 23,900.00 | 24,400.00 | 24,400.00 | 363,393 |
| 2022-08-12 | 23,800.00 | 24,400.00 | 23,500.00 | 24,050.00 | 24,050.00 | 95,049 |
| 2022-08-11 | 23,450.00 | 23,700.00 | 23,200.00 | 23,500.00 | 23,500.00 | 33,001 |
| 2022-08-10 | 24,000.00 | 24,400.00 | 23,100.00 | 23,400.00 | 23,400.00 | 66,284 |
| 2022-08-09 | 23,750.00 | 24,550.00 | 23,500.00 | 23,950.00 | 23,950.00 | 78,180 |
| 2022-08-08 | 23,900.00 | 23,900.00 | 23,300.00 | 23,750.00 | 23,750.00 | 27,184 |
| 2022-08-05 | 23,200.00 | 24,400.00 | 22,850.00 | 23,850.00 | 23,850.00 | 118,007 |
| 2022-08-04 | 22,550.00 | 23,300.00 | 22,450.00 | 23,050.00 | 23,050.00 | 56,425 |
| 2022-08-03 | 22,550.00 | 22,900.00 | 22,300.00 | 22,600.00 | 22,600.00 | 26,074 |
| 2022-08-02 | 22,550.00 | 22,800.00 | 22,150.00 | 22,750.00 | 22,750.00 | 31,322 |
| 2022-08-01 | 22,300.00 | 22,800.00 | 21,800.00 | 22,550.00 | 22,550.00 | 28,784 |
| 2022-07-29 | 22,250.00 | 22,750.00 | 21,950.00 | 22,400.00 | 22,400.00 | 52,777 |
| 2022-07-28 | 22,550.00 | 22,550.00 | 22,050.00 | 22,400.00 | 22,400.00 | 22,117 |
| 2022-07-27 | 20,900.00 | 22,300.00 | 20,600.00 | 22,250.00 | 22,250.00 | 78,928 |
| 2022-07-26 | 21,200.00 | 21,500.00 | 21,000.00 | 21,300.00 | 21,300.00 | 23,916 |
| 2022-07-25 | 21,850.00 | 21,900.00 | 21,100.00 | 21,100.00 | 21,100.00 | 74,231 |
| 2022-07-22 | 22,700.00 | 22,700.00 | 21,850.00 | 21,850.00 | 21,850.00 | 49,679 |
| 2022-07-21 | 22,750.00 | 23,300.00 | 22,400.00 | 22,450.00 | 22,450.00 | 88,312 |
| 2022-07-20 | 22,650.00 | 23,050.00 | 21,950.00 | 21,950.00 | 21,950.00 | 81,485 |
| 2022-07-19 | 22,100.00 | 22,600.00 | 21,900.00 | 22,350.00 | 22,350.00 | 27,095 |
| 2022-07-18 | 22,500.00 | 22,600.00 | 22,050.00 | 22,200.00 | 22,200.00 | 34,555 |
| 2022-07-15 | 22,200.00 | 22,450.00 | 21,550.00 | 22,200.00 | 22,200.00 | 37,005 |
| 2022-07-14 | 22,100.00 | 22,650.00 | 21,900.00 | 22,200.00 | 22,200.00 | 23,396 |
| 2022-07-13 | 22,100.00 | 22,550.00 | 21,550.00 | 22,300.00 | 22,300.00 | 46,191 |
| 2022-07-12 | 23,250.00 | 23,450.00 | 21,950.00 | 22,100.00 | 22,100.00 | 111,007 |
| 2022-07-11 | 24,250.00 | 24,550.00 | 23,500.00 | 23,600.00 | 23,600.00 | 47,024 |
| 2022-07-08 | 23,700.00 | 24,350.00 | 23,450.00 | 24,200.00 | 24,200.00 | 58,037 |
| 2022-07-07 | 23,500.00 | 23,850.00 | 23,300.00 | 23,300.00 | 23,300.00 | 33,218 |
| 2022-07-06 | 22,800.00 | 24,100.00 | 22,600.00 | 23,300.00 | 23,300.00 | 67,356 |
| 2022-07-05 | 22,400.00 | 23,100.00 | 22,400.00 | 22,750.00 | 22,750.00 | 73,294 |
| 2022-07-04 | 23,900.00 | 24,200.00 | 22,200.00 | 22,400.00 | 22,400.00 | 98,291 |
| 2022-07-01 | 23,900.00 | 24,700.00 | 23,550.00 | 23,800.00 | 23,800.00 | 60,348 |
| 2022-06-30 | 25,000.00 | 25,050.00 | 23,650.00 | 23,750.00 | 23,750.00 | 109,052 |
| 2022-06-29 | 24,950.00 | 25,700.00 | 24,700.00 | 25,200.00 | 25,200.00 | 86,882 |
| 2022-06-28 | 25,900.00 | 26,150.00 | 24,400.00 | 25,600.00 | 25,600.00 | 250,481 |
| 2022-06-27 | 25,100.00 | 27,000.00 | 24,400.00 | 24,900.00 | 24,900.00 | 372,171 |
| 2022-06-24 | 23,700.00 | 25,300.00 | 23,150.00 | 24,950.00 | 24,950.00 | 165,349 |
| 2022-06-23 | 23,300.00 | 25,150.00 | 22,150.00 | 23,700.00 | 23,700.00 | 227,852 |
| 2022-06-22 | 25,050.00 | 25,900.00 | 23,300.00 | 23,300.00 | 23,300.00 | 132,432 |
| 2022-06-21 | 25,950.00 | 26,150.00 | 23,350.00 | 25,150.00 | 25,150.00 | 230,957 |
| 2022-06-20 | 27,450.00 | 29,000.00 | 24,750.00 | 25,200.00 | 25,200.00 | 579,337 |
| 2022-06-17 | 26,950.00 | 27,700.00 | 25,900.00 | 27,150.00 | 27,150.00 | 399,094 |
| 2022-06-16 | 24,650.00 | 28,300.00 | 24,200.00 | 28,300.00 | 28,300.00 | 519,058 |
| 2022-06-15 | 24,100.00 | 26,500.00 | 22,900.00 | 24,500.00 | 24,500.00 | 626,008 |
| 2022-06-14 | 23,950.00 | 24,450.00 | 22,750.00 | 24,050.00 | 24,050.00 | 125,830 |
| 2022-06-13 | 25,200.00 | 25,500.00 | 23,500.00 | 24,450.00 | 24,450.00 | 116,710 |
| 2022-06-10 | 24,800.00 | 26,450.00 | 24,800.00 | 25,850.00 | 25,850.00 | 164,189 |
| 2022-06-09 | 24,600.00 | 25,500.00 | 24,050.00 | 25,350.00 | 25,350.00 | 61,786 |
| 2022-06-08 | 25,150.00 | 25,550.00 | 24,600.00 | 24,700.00 | 24,700.00 | 51,275 |
| 2022-06-07 | 25,300.00 | 26,550.00 | 24,750.00 | 24,900.00 | 24,900.00 | 131,292 |
| 2022-06-03 | 24,550.00 | 25,650.00 | 23,850.00 | 25,500.00 | 25,500.00 | 144,925 |
| 2022-06-02 | 24,250.00 | 24,900.00 | 23,950.00 | 24,350.00 | 24,350.00 | 42,714 |
| 2022-05-31 | 24,550.00 | 24,850.00 | 23,750.00 | 24,450.00 | 24,450.00 | 73,023 |
| 2022-05-30 | 24,300.00 | 25,100.00 | 24,100.00 | 24,550.00 | 24,550.00 | 151,630 |
| 2022-05-27 | 23,500.00 | 24,950.00 | 23,000.00 | 24,200.00 | 24,200.00 | 223,405 |
| 2022-05-26 | 21,800.00 | 23,800.00 | 21,250.00 | 23,300.00 | 23,300.00 | 230,349 |
| 2022-05-25 | 21,600.00 | 21,950.00 | 21,400.00 | 21,500.00 | 21,500.00 | 54,716 |
| 2022-05-24 | 22,100.00 | 23,050.00 | 21,500.00 | 21,600.00 | 21,600.00 | 115,111 |
| 2022-05-23 | 21,750.00 | 23,200.00 | 21,750.00 | 21,850.00 | 21,850.00 | 134,137 |
| 2022-05-20 | 21,550.00 | 22,650.00 | 21,500.00 | 21,850.00 | 21,850.00 | 86,092 |
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.