Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 21,900.00 | 22,200.00 | 21,400.00 | 21,650.00 | 21,650.00 | 130,216 |
| 2022-05-18 | 24,200.00 | 24,500.00 | 22,400.00 | 22,650.00 | 22,650.00 | 136,451 |
| 2022-05-17 | 24,000.00 | 24,200.00 | 23,200.00 | 23,950.00 | 23,950.00 | 88,090 |
| 2022-05-16 | 24,200.00 | 24,800.00 | 23,200.00 | 23,950.00 | 23,950.00 | 257,636 |
| 2022-05-13 | 21,200.00 | 23,900.00 | 21,200.00 | 23,400.00 | 23,400.00 | 290,662 |
| 2022-05-12 | 21,900.00 | 22,550.00 | 21,000.00 | 21,050.00 | 21,050.00 | 157,453 |
| 2022-05-11 | 22,700.00 | 23,100.00 | 22,300.00 | 22,450.00 | 22,450.00 | 122,017 |
| 2022-05-10 | 22,450.00 | 23,100.00 | 21,800.00 | 23,100.00 | 23,100.00 | 163,346 |
| 2022-05-09 | 24,500.00 | 25,150.00 | 22,650.00 | 22,900.00 | 22,900.00 | 623,845 |
| 2022-05-06 | 25,250.00 | 26,050.00 | 23,750.00 | 24,250.00 | 24,250.00 | 463,601 |
| 2022-05-04 | 26,400.00 | 28,800.00 | 26,000.00 | 26,050.00 | 26,050.00 | 846,455 |
| 2022-05-03 | 24,100.00 | 29,250.00 | 24,050.00 | 26,500.00 | 26,500.00 | 3,298,912 |
| 2022-05-02 | 23,650.00 | 24,400.00 | 22,850.00 | 23,950.00 | 23,950.00 | 271,159 |
| 2022-04-29 | 22,850.00 | 23,750.00 | 22,550.00 | 23,700.00 | 23,700.00 | 193,768 |
| 2022-04-28 | 23,050.00 | 24,300.00 | 22,600.00 | 23,000.00 | 23,000.00 | 556,357 |
| 2022-04-27 | 24,100.00 | 24,600.00 | 22,400.00 | 22,750.00 | 22,750.00 | 574,245 |
| 2022-04-26 | 25,000.00 | 25,700.00 | 24,500.00 | 25,100.00 | 25,100.00 | 769,633 |
| 2022-04-25 | 25,850.00 | 27,700.00 | 24,450.00 | 24,950.00 | 24,950.00 | 2,486,321 |
| 2022-04-22 | 20,050.00 | 26,450.00 | 19,800.00 | 26,450.00 | 26,450.00 | 3,909,317 |
| 2022-04-21 | 19,700.00 | 20,800.00 | 19,650.00 | 20,350.00 | 20,350.00 | 146,463 |
| 2022-04-20 | 19,950.00 | 20,100.00 | 19,500.00 | 19,500.00 | 19,500.00 | 102,793 |
| 2022-04-19 | 20,850.00 | 21,200.00 | 19,600.00 | 19,950.00 | 19,950.00 | 228,353 |
| 2022-04-18 | 21,600.00 | 21,850.00 | 20,750.00 | 20,750.00 | 20,750.00 | 122,774 |
| 2022-04-15 | 21,350.00 | 22,550.00 | 21,100.00 | 21,350.00 | 21,350.00 | 162,887 |
| 2022-04-14 | 22,200.00 | 22,400.00 | 21,450.00 | 21,750.00 | 21,750.00 | 153,000 |
| 2022-04-13 | 22,950.00 | 24,250.00 | 22,000.00 | 22,250.00 | 22,250.00 | 450,192 |
| 2022-04-12 | 22,500.00 | 23,250.00 | 21,450.00 | 22,750.00 | 22,750.00 | 330,451 |
| 2022-04-11 | 21,550.00 | 23,650.00 | 21,500.00 | 22,850.00 | 22,850.00 | 691,115 |
| 2022-04-08 | 20,650.00 | 22,050.00 | 20,500.00 | 21,550.00 | 21,550.00 | 261,281 |
| 2022-04-07 | 21,550.00 | 22,100.00 | 20,450.00 | 20,550.00 | 20,550.00 | 206,179 |
| 2022-04-06 | 20,800.00 | 22,250.00 | 20,350.00 | 21,750.00 | 21,750.00 | 320,939 |
| 2022-04-05 | 20,900.00 | 21,050.00 | 20,500.00 | 21,000.00 | 21,000.00 | 116,388 |
| 2022-04-04 | 20,800.00 | 21,150.00 | 20,550.00 | 21,000.00 | 21,000.00 | 106,781 |
| 2022-04-01 | 22,150.00 | 22,700.00 | 20,900.00 | 20,900.00 | 20,900.00 | 386,748 |
| 2022-03-31 | 22,150.00 | 22,900.00 | 21,350.00 | 22,350.00 | 22,350.00 | 636,856 |
| 2022-03-30 | 19,150.00 | 23,550.00 | 19,000.00 | 21,900.00 | 21,900.00 | 2,257,355 |
| 2022-03-29 | 18,850.00 | 19,600.00 | 18,500.00 | 19,200.00 | 19,200.00 | 204,091 |
| 2022-03-28 | 18,650.00 | 18,900.00 | 18,400.00 | 18,600.00 | 18,600.00 | 76,879 |
| 2022-03-25 | 18,800.00 | 18,850.00 | 18,550.00 | 18,600.00 | 18,600.00 | 67,829 |
| 2022-03-24 | 18,750.00 | 18,900.00 | 18,450.00 | 18,700.00 | 18,700.00 | 131,267 |
| 2022-03-23 | 19,400.00 | 19,450.00 | 18,850.00 | 18,900.00 | 18,900.00 | 95,663 |
| 2022-03-22 | 18,800.00 | 19,550.00 | 18,750.00 | 19,350.00 | 19,350.00 | 159,881 |
| 2022-03-21 | 19,200.00 | 19,500.00 | 18,750.00 | 18,750.00 | 18,750.00 | 131,240 |
| 2022-03-18 | 18,900.00 | 19,300.00 | 18,650.00 | 18,950.00 | 18,950.00 | 115,107 |
| 2022-03-17 | 18,400.00 | 20,600.00 | 18,250.00 | 18,950.00 | 18,950.00 | 544,001 |
| 2022-03-16 | 18,450.00 | 18,550.00 | 18,150.00 | 18,200.00 | 18,200.00 | 114,202 |
| 2022-03-15 | 18,400.00 | 18,800.00 | 18,100.00 | 18,300.00 | 18,300.00 | 188,417 |
| 2022-03-14 | 19,150.00 | 19,200.00 | 18,600.00 | 18,650.00 | 18,650.00 | 213,907 |
| 2022-03-11 | 18,850.00 | 19,000.00 | 18,150.00 | 18,800.00 | 18,800.00 | 230,346 |
| 2022-03-10 | 19,450.00 | 19,500.00 | 18,800.00 | 18,900.00 | 18,900.00 | 156,853 |
| 2022-03-08 | 19,200.00 | 20,200.00 | 19,050.00 | 19,050.00 | 19,050.00 | 318,720 |
| 2022-03-07 | 19,900.00 | 20,000.00 | 19,050.00 | 19,650.00 | 19,650.00 | 324,018 |
| 2022-03-04 | 19,600.00 | 19,800.00 | 18,900.00 | 19,750.00 | 19,750.00 | 415,123 |
| 2022-03-03 | 19,000.00 | 19,950.00 | 18,700.00 | 19,750.00 | 19,750.00 | 442,237 |
| 2022-03-02 | 19,050.00 | 19,150.00 | 18,650.00 | 18,750.00 | 18,750.00 | 243,389 |
| 2022-02-28 | 19,900.00 | 19,950.00 | 18,800.00 | 18,800.00 | 18,800.00 | 577,134 |
| 2022-02-25 | 21,000.00 | 21,600.00 | 20,200.00 | 20,250.00 | 20,250.00 | 954,218 |
| 2022-02-24 | 23,400.00 | 23,450.00 | 20,200.00 | 20,400.00 | 20,400.00 | 1,075,546 |
| 2022-02-23 | 25,250.00 | 26,200.00 | 23,750.00 | 24,200.00 | 24,200.00 | 1,360,466 |
| 2022-02-22 | 24,050.00 | 28,850.00 | 23,400.00 | 25,900.00 | 25,900.00 | 8,800,851 |
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.