Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8,490.00 | 8,490.00 | 7,810.00 | 8,000.00 | 8,000.00 | 47,144 |
| 2026-07-20 | 8,560.00 | 8,590.00 | 8,070.00 | 8,210.00 | 8,210.00 | 4,935 |
| 2026-07-16 | 8,330.00 | 8,570.00 | 8,120.00 | 8,370.00 | 8,370.00 | 4,835 |
| 2026-07-15 | 8,060.00 | 8,390.00 | 8,060.00 | 8,330.00 | 8,330.00 | 7,803 |
| 2026-07-14 | 8,270.00 | 8,270.00 | 7,800.00 | 8,020.00 | 8,020.00 | 26,635 |
| 2026-07-13 | 8,550.00 | 8,740.00 | 8,060.00 | 8,060.00 | 8,060.00 | 15,328 |
| 2026-07-10 | 8,580.00 | 8,680.00 | 8,320.00 | 8,550.00 | 8,550.00 | 15,473 |
| 2026-07-09 | 8,460.00 | 8,690.00 | 8,110.00 | 8,270.00 | 8,270.00 | 23,745 |
| 2026-07-08 | 8,840.00 | 9,070.00 | 8,300.00 | 8,540.00 | 8,540.00 | 25,768 |
| 2026-07-07 | 8,800.00 | 9,190.00 | 8,500.00 | 8,920.00 | 8,920.00 | 84,656 |
| 2026-07-06 | 8,650.00 | 8,860.00 | 8,440.00 | 8,560.00 | 8,560.00 | 7,837 |
| 2026-07-03 | 8,420.00 | 8,900.00 | 8,180.00 | 8,600.00 | 8,600.00 | 16,889 |
| 2026-07-02 | 8,560.00 | 8,790.00 | 8,190.00 | 8,260.00 | 8,260.00 | 16,021 |
| 2026-07-01 | 8,560.00 | 8,790.00 | 8,350.00 | 8,560.00 | 8,560.00 | 11,543 |
| 2026-06-30 | 9,040.00 | 9,040.00 | 8,400.00 | 8,600.00 | 8,600.00 | 18,636 |
| 2026-06-29 | 7,840.00 | 9,040.00 | 7,840.00 | 8,870.00 | 8,870.00 | 24,707 |
| 2026-06-26 | 8,150.00 | 8,300.00 | 7,640.00 | 7,840.00 | 7,840.00 | 52,884 |
| 2026-06-25 | 8,050.00 | 8,490.00 | 8,050.00 | 8,150.00 | 8,150.00 | 25,377 |
| 2026-06-24 | 8,390.00 | 8,430.00 | 8,030.00 | 8,200.00 | 8,200.00 | 13,571 |
| 2026-06-23 | 8,800.00 | 8,860.00 | 8,150.00 | 8,180.00 | 8,180.00 | 69,245 |
| 2026-06-22 | 8,800.00 | 8,920.00 | 8,590.00 | 8,860.00 | 8,860.00 | 12,720 |
| 2026-06-19 | 9,040.00 | 9,200.00 | 8,590.00 | 8,800.00 | 8,800.00 | 37,485 |
| 2026-06-18 | 9,310.00 | 9,380.00 | 8,980.00 | 9,040.00 | 9,040.00 | 15,356 |
| 2026-06-17 | 9,230.00 | 9,600.00 | 9,040.00 | 9,310.00 | 9,310.00 | 28,998 |
| 2026-06-16 | 9,380.00 | 9,570.00 | 9,170.00 | 9,220.00 | 9,220.00 | 12,217 |
| 2026-06-15 | 9,420.00 | 9,580.00 | 9,240.00 | 9,380.00 | 9,380.00 | 12,062 |
| 2026-06-12 | 9,460.00 | 9,770.00 | 9,290.00 | 9,410.00 | 9,410.00 | 17,982 |
| 2026-06-11 | 9,090.00 | 9,520.00 | 8,860.00 | 9,360.00 | 9,360.00 | 26,824 |
| 2026-06-10 | 9,110.00 | 9,370.00 | 8,770.00 | 9,140.00 | 9,140.00 | 37,793 |
| 2026-06-09 | 8,730.00 | 9,490.00 | 8,730.00 | 9,420.00 | 9,420.00 | 22,190 |
| 2026-06-08 | 9,370.00 | 9,590.00 | 8,650.00 | 8,710.00 | 8,710.00 | 55,588 |
| 2026-06-05 | 9,690.00 | 9,990.00 | 9,500.00 | 9,710.00 | 9,710.00 | 31,486 |
| 2026-06-04 | 9,990.00 | 10,220.00 | 9,630.00 | 9,850.00 | 9,850.00 | 37,685 |
| 2026-06-02 | 10,400.00 | 10,400.00 | 9,870.00 | 9,870.00 | 9,870.00 | 50,521 |
| 2026-06-01 | 10,520.00 | 10,530.00 | 9,600.00 | 10,430.00 | 10,430.00 | 32,788 |
| 2026-05-29 | 10,760.00 | 10,940.00 | 10,170.00 | 10,320.00 | 10,320.00 | 65,930 |
| 2026-05-28 | 11,200.00 | 11,200.00 | 10,400.00 | 10,770.00 | 10,770.00 | 72,918 |
| 2026-05-27 | 11,440.00 | 11,440.00 | 10,940.00 | 11,200.00 | 11,200.00 | 63,944 |
| 2026-05-26 | 11,800.00 | 11,980.00 | 11,120.00 | 11,440.00 | 11,440.00 | 52,716 |
| 2026-05-22 | 11,140.00 | 11,890.00 | 11,140.00 | 11,750.00 | 11,750.00 | 47,274 |
| 2026-05-21 | 11,530.00 | 11,700.00 | 11,170.00 | 11,200.00 | 11,200.00 | 80,474 |
| 2026-05-20 | 11,460.00 | 12,010.00 | 11,210.00 | 11,520.00 | 11,520.00 | 40,785 |
| 2026-05-19 | 11,600.00 | 12,150.00 | 11,600.00 | 11,740.00 | 11,740.00 | 20,807 |
| 2026-05-18 | 12,200.00 | 12,200.00 | 11,700.00 | 11,700.00 | 11,700.00 | 36,584 |
| 2026-05-15 | 13,020.00 | 13,190.00 | 12,140.00 | 12,380.00 | 12,380.00 | 76,273 |
| 2026-05-14 | 13,210.00 | 13,210.00 | 12,550.00 | 13,040.00 | 13,040.00 | 51,907 |
| 2026-05-13 | 12,980.00 | 13,290.00 | 12,950.00 | 13,050.00 | 13,050.00 | 24,477 |
| 2026-05-12 | 13,000.00 | 13,300.00 | 12,700.00 | 13,110.00 | 13,110.00 | 57,392 |
| 2026-05-11 | 13,450.00 | 13,450.00 | 12,920.00 | 13,000.00 | 13,000.00 | 53,119 |
| 2026-05-08 | 13,350.00 | 13,530.00 | 13,200.00 | 13,450.00 | 13,450.00 | 23,566 |
| 2026-05-07 | 13,430.00 | 13,490.00 | 13,130.00 | 13,350.00 | 13,350.00 | 20,742 |
| 2026-05-06 | 13,810.00 | 13,810.00 | 13,300.00 | 13,430.00 | 13,430.00 | 37,352 |
| 2026-05-04 | 14,310.00 | 14,500.00 | 13,770.00 | 13,810.00 | 13,810.00 | 64,570 |
| 2026-04-30 | 14,490.00 | 14,490.00 | 14,150.00 | 14,310.00 | 14,310.00 | 16,613 |
| 2026-04-29 | 14,450.00 | 14,500.00 | 14,280.00 | 14,500.00 | 14,500.00 | 10,353 |
| 2026-04-28 | 14,490.00 | 14,490.00 | 14,250.00 | 14,430.00 | 14,430.00 | 13,051 |
| 2026-04-27 | 14,450.00 | 14,690.00 | 14,420.00 | 14,490.00 | 14,490.00 | 19,909 |
| 2026-04-24 | 14,490.00 | 14,700.00 | 14,180.00 | 14,450.00 | 14,450.00 | 22,323 |
| 2026-04-23 | 14,170.00 | 14,250.00 | 14,030.00 | 14,210.00 | 14,210.00 | 29,337 |
| 2026-04-22 | 14,240.00 | 14,430.00 | 14,040.00 | 14,150.00 | 14,150.00 | 11,135 |
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.