Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 14,500.00 | 14,500.00 | 14,170.00 | 14,230.00 | 14,230.00 | 17,805 |
| 2026-04-20 | 14,810.00 | 14,810.00 | 14,250.00 | 14,280.00 | 14,280.00 | 40,443 |
| 2026-04-17 | 14,920.00 | 14,920.00 | 14,600.00 | 14,810.00 | 14,810.00 | 8,866 |
| 2026-04-16 | 14,780.00 | 15,050.00 | 14,690.00 | 14,920.00 | 14,920.00 | 13,326 |
| 2026-04-15 | 14,440.00 | 14,800.00 | 14,310.00 | 14,680.00 | 14,680.00 | 12,771 |
| 2026-04-14 | 14,750.00 | 14,850.00 | 14,200.00 | 14,430.00 | 14,430.00 | 22,052 |
| 2026-04-13 | 13,900.00 | 14,860.00 | 13,660.00 | 14,440.00 | 14,440.00 | 34,647 |
| 2026-04-10 | 13,620.00 | 13,970.00 | 13,480.00 | 13,900.00 | 13,900.00 | 13,158 |
| 2026-04-09 | 13,790.00 | 13,800.00 | 13,380.00 | 13,490.00 | 13,490.00 | 8,957 |
| 2026-04-08 | 13,500.00 | 13,530.00 | 13,310.00 | 13,490.00 | 13,490.00 | 25,810 |
| 2026-04-07 | 13,620.00 | 13,620.00 | 13,070.00 | 13,200.00 | 13,200.00 | 6,995 |
| 2026-04-06 | 13,220.00 | 13,460.00 | 13,080.00 | 13,200.00 | 13,200.00 | 9,735 |
| 2026-04-03 | 13,440.00 | 13,620.00 | 13,200.00 | 13,250.00 | 13,250.00 | 42,753 |
| 2026-04-02 | 14,090.00 | 14,210.00 | 13,240.00 | 13,420.00 | 13,420.00 | 33,909 |
| 2026-04-01 | 13,960.00 | 14,130.00 | 13,820.00 | 13,880.00 | 13,880.00 | 22,799 |
| 2026-03-31 | 13,940.00 | 14,060.00 | 13,400.00 | 13,820.00 | 13,820.00 | 15,905 |
| 2026-03-30 | 14,010.00 | 14,150.00 | 13,640.00 | 13,930.00 | 13,930.00 | 9,982 |
| 2026-03-27 | 14,190.00 | 14,270.00 | 13,720.00 | 14,150.00 | 14,150.00 | 10,938 |
| 2026-03-26 | 14,100.00 | 14,350.00 | 14,000.00 | 14,190.00 | 14,190.00 | 25,486 |
| 2026-03-25 | 13,800.00 | 14,150.00 | 13,800.00 | 14,100.00 | 14,100.00 | 17,871 |
| 2026-03-24 | 13,440.00 | 13,800.00 | 13,380.00 | 13,800.00 | 13,800.00 | 19,962 |
| 2026-03-23 | 13,650.00 | 13,650.00 | 13,220.00 | 13,400.00 | 13,400.00 | 21,387 |
| 2026-03-20 | 13,620.00 | 13,900.00 | 13,450.00 | 13,880.00 | 13,880.00 | 15,084 |
| 2026-03-19 | 13,860.00 | 13,860.00 | 13,400.00 | 13,400.00 | 13,400.00 | 14,015 |
| 2026-03-18 | 14,100.00 | 14,190.00 | 13,720.00 | 13,870.00 | 13,870.00 | 12,724 |
| 2026-03-17 | 13,830.00 | 13,990.00 | 13,710.00 | 13,880.00 | 13,880.00 | 13,335 |
| 2026-03-16 | 14,010.00 | 14,010.00 | 13,600.00 | 13,920.00 | 13,920.00 | 7,853 |
| 2026-03-13 | 13,650.00 | 14,180.00 | 13,500.00 | 14,000.00 | 14,000.00 | 17,327 |
| 2026-03-12 | 13,800.00 | 13,950.00 | 13,540.00 | 13,790.00 | 13,790.00 | 20,809 |
| 2026-03-11 | 14,100.00 | 14,200.00 | 13,590.00 | 13,690.00 | 13,690.00 | 30,000 |
| 2026-03-10 | 13,610.00 | 14,210.00 | 13,610.00 | 14,050.00 | 14,050.00 | 23,517 |
| 2026-03-09 | 13,590.00 | 13,990.00 | 13,220.00 | 13,410.00 | 13,410.00 | 24,100 |
| 2026-03-06 | 13,600.00 | 14,100.00 | 13,520.00 | 14,030.00 | 14,030.00 | 25,694 |
| 2026-03-05 | 13,250.00 | 14,400.00 | 13,230.00 | 14,000.00 | 14,000.00 | 40,784 |
| 2026-03-04 | 14,030.00 | 14,140.00 | 12,500.00 | 12,910.00 | 12,910.00 | 78,242 |
| 2026-03-03 | 14,240.00 | 14,750.00 | 14,100.00 | 14,160.00 | 14,160.00 | 38,500 |
| 2026-02-27 | 14,830.00 | 14,830.00 | 14,350.00 | 14,370.00 | 14,370.00 | 49,416 |
| 2026-02-26 | 15,110.00 | 15,530.00 | 14,630.00 | 14,690.00 | 14,690.00 | 45,169 |
| 2026-02-25 | 15,600.00 | 15,680.00 | 15,090.00 | 15,090.00 | 15,090.00 | 45,928 |
| 2026-02-24 | 15,600.00 | 15,670.00 | 15,330.00 | 15,600.00 | 15,600.00 | 31,506 |
| 2026-02-23 | 15,500.00 | 15,900.00 | 15,340.00 | 15,600.00 | 15,600.00 | 22,177 |
| 2026-02-20 | 15,730.00 | 15,790.00 | 15,350.00 | 15,400.00 | 15,400.00 | 36,458 |
| 2026-02-19 | 15,520.00 | 15,880.00 | 15,410.00 | 15,730.00 | 15,730.00 | 25,339 |
| 2026-02-13 | 15,870.00 | 15,870.00 | 15,450.00 | 15,490.00 | 15,490.00 | 34,220 |
| 2026-02-12 | 15,890.00 | 16,050.00 | 15,600.00 | 15,880.00 | 15,880.00 | 25,854 |
| 2026-02-11 | 15,950.00 | 16,200.00 | 15,660.00 | 15,700.00 | 15,700.00 | 41,531 |
| 2026-02-10 | 16,690.00 | 16,690.00 | 15,900.00 | 16,180.00 | 16,180.00 | 15,679 |
| 2026-02-09 | 15,350.00 | 16,170.00 | 15,350.00 | 16,080.00 | 16,080.00 | 22,095 |
| 2026-02-06 | 15,810.00 | 15,810.00 | 15,020.00 | 15,310.00 | 15,310.00 | 23,446 |
| 2026-02-05 | 16,100.00 | 16,150.00 | 15,610.00 | 15,810.00 | 15,810.00 | 49,006 |
| 2026-02-04 | 15,800.00 | 16,350.00 | 15,660.00 | 16,180.00 | 16,180.00 | 35,233 |
| 2026-02-03 | 15,780.00 | 15,840.00 | 15,220.00 | 15,700.00 | 15,700.00 | 26,392 |
| 2026-02-02 | 15,760.00 | 15,760.00 | 15,000.00 | 15,200.00 | 15,200.00 | 38,401 |
| 2026-01-30 | 16,300.00 | 16,300.00 | 15,750.00 | 15,760.00 | 15,760.00 | 38,384 |
| 2026-01-29 | 16,200.00 | 16,350.00 | 15,850.00 | 16,310.00 | 16,310.00 | 36,521 |
| 2026-01-28 | 15,930.00 | 16,380.00 | 15,930.00 | 16,070.00 | 16,070.00 | 42,766 |
| 2026-01-27 | 16,000.00 | 16,150.00 | 15,790.00 | 15,920.00 | 15,920.00 | 28,752 |
| 2026-01-26 | 15,650.00 | 15,990.00 | 15,380.00 | 15,890.00 | 15,890.00 | 45,699 |
| 2026-01-23 | 14,880.00 | 15,550.00 | 14,880.00 | 15,550.00 | 15,550.00 | 37,506 |
| 2026-01-22 | 14,800.00 | 15,130.00 | 14,550.00 | 15,000.00 | 15,000.00 | 44,695 |
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.