Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 15,000.00 | 15,000.00 | 14,400.00 | 14,790.00 | 14,790.00 | 52,422 |
| 2026-01-20 | 14,640.00 | 15,250.00 | 14,410.00 | 15,000.00 | 15,000.00 | 32,190 |
| 2026-01-19 | 14,930.00 | 15,000.00 | 14,640.00 | 14,680.00 | 14,680.00 | 29,219 |
| 2026-01-16 | 15,000.00 | 15,130.00 | 14,860.00 | 14,920.00 | 14,920.00 | 26,576 |
| 2026-01-15 | 14,990.00 | 15,140.00 | 14,700.00 | 15,110.00 | 15,110.00 | 22,409 |
| 2026-01-14 | 14,790.00 | 14,900.00 | 14,610.00 | 14,860.00 | 14,860.00 | 23,709 |
| 2026-01-13 | 14,780.00 | 15,090.00 | 14,550.00 | 14,790.00 | 14,790.00 | 51,690 |
| 2026-01-12 | 14,910.00 | 15,090.00 | 14,780.00 | 14,780.00 | 14,780.00 | 25,718 |
| 2026-01-09 | 14,950.00 | 15,150.00 | 14,840.00 | 14,940.00 | 14,940.00 | 29,341 |
| 2026-01-08 | 15,120.00 | 15,140.00 | 14,900.00 | 14,950.00 | 14,950.00 | 38,312 |
| 2026-01-07 | 15,750.00 | 15,750.00 | 14,940.00 | 15,070.00 | 15,070.00 | 85,832 |
| 2026-01-06 | 16,000.00 | 16,060.00 | 15,650.00 | 15,750.00 | 15,750.00 | 40,277 |
| 2026-01-05 | 16,100.00 | 16,230.00 | 15,850.00 | 16,000.00 | 16,000.00 | 25,772 |
| 2026-01-02 | 15,800.00 | 16,250.00 | 15,780.00 | 15,900.00 | 15,900.00 | 20,315 |
| 2025-12-30 | 15,850.00 | 15,870.00 | 15,690.00 | 15,800.00 | 15,800.00 | 4,754 |
| 2025-12-29 | 15,700.00 | 15,820.00 | 15,500.00 | 15,760.00 | 15,760.00 | 11,758 |
| 2025-12-26 | 16,070.00 | 16,070.00 | 15,500.00 | 15,630.00 | 15,630.00 | 24,955 |
| 2025-12-24 | 16,100.00 | 16,180.00 | 15,840.00 | 15,950.00 | 15,950.00 | 18,258 |
| 2025-12-23 | 16,260.00 | 16,500.00 | 16,000.00 | 16,100.00 | 16,100.00 | 23,863 |
| 2025-12-22 | 16,350.00 | 16,500.00 | 16,280.00 | 16,380.00 | 16,380.00 | 10,129 |
| 2025-12-19 | 15,990.00 | 16,540.00 | 15,850.00 | 16,350.00 | 16,350.00 | 16,820 |
| 2025-12-18 | 15,850.00 | 15,900.00 | 15,620.00 | 15,900.00 | 15,900.00 | 10,045 |
| 2025-12-17 | 15,950.00 | 16,000.00 | 15,680.00 | 15,850.00 | 15,850.00 | 18,646 |
| 2025-12-16 | 16,000.00 | 16,060.00 | 15,750.00 | 15,800.00 | 15,800.00 | 19,485 |
| 2025-12-15 | 15,850.00 | 16,040.00 | 15,820.00 | 15,980.00 | 15,980.00 | 17,577 |
| 2025-12-12 | 16,400.00 | 16,460.00 | 15,970.00 | 16,000.00 | 16,000.00 | 40,290 |
| 2025-12-11 | 16,200.00 | 16,560.00 | 16,150.00 | 16,400.00 | 16,400.00 | 24,902 |
| 2025-12-10 | 16,510.00 | 16,510.00 | 16,100.00 | 16,200.00 | 16,200.00 | 38,481 |
| 2025-12-09 | 16,580.00 | 16,780.00 | 16,440.00 | 16,500.00 | 16,500.00 | 15,384 |
| 2025-12-08 | 16,650.00 | 17,170.00 | 16,520.00 | 16,580.00 | 16,580.00 | 26,804 |
| 2025-12-05 | 16,500.00 | 16,680.00 | 16,300.00 | 16,530.00 | 16,530.00 | 16,435 |
| 2025-12-04 | 16,660.00 | 16,830.00 | 16,360.00 | 16,600.00 | 16,600.00 | 21,216 |
| 2025-12-03 | 16,250.00 | 16,860.00 | 16,250.00 | 16,650.00 | 16,650.00 | 24,053 |
| 2025-12-02 | 16,310.00 | 16,470.00 | 16,040.00 | 16,470.00 | 16,470.00 | 22,073 |
| 2025-12-01 | 17,300.00 | 17,300.00 | 16,260.00 | 16,310.00 | 16,310.00 | 30,144 |
| 2025-11-28 | 16,130.00 | 16,750.00 | 16,130.00 | 16,700.00 | 16,700.00 | 32,802 |
| 2025-11-27 | 16,390.00 | 16,500.00 | 16,050.00 | 16,110.00 | 16,110.00 | 17,163 |
| 2025-11-26 | 15,990.00 | 16,940.00 | 15,860.00 | 16,390.00 | 16,390.00 | 35,854 |
| 2025-11-25 | 16,170.00 | 16,170.00 | 15,700.00 | 15,990.00 | 15,990.00 | 8,829 |
| 2025-11-24 | 16,030.00 | 16,160.00 | 15,650.00 | 15,800.00 | 15,800.00 | 15,705 |
| 2025-11-21 | 16,000.00 | 16,170.00 | 15,820.00 | 16,000.00 | 16,000.00 | 21,085 |
| 2025-11-20 | 16,060.00 | 16,390.00 | 15,880.00 | 16,360.00 | 16,360.00 | 18,351 |
| 2025-11-19 | 15,830.00 | 16,100.00 | 15,400.00 | 15,740.00 | 15,740.00 | 22,681 |
| 2025-11-18 | 16,350.00 | 16,360.00 | 15,630.00 | 15,830.00 | 15,830.00 | 30,135 |
| 2025-11-17 | 16,100.00 | 16,520.00 | 15,910.00 | 16,370.00 | 16,370.00 | 29,758 |
| 2025-11-14 | 16,180.00 | 16,600.00 | 15,710.00 | 16,000.00 | 16,000.00 | 34,281 |
| 2025-11-13 | 16,360.00 | 16,670.00 | 16,130.00 | 16,200.00 | 16,200.00 | 39,700 |
| 2025-11-12 | 15,740.00 | 16,270.00 | 15,740.00 | 16,150.00 | 16,150.00 | 36,107 |
| 2025-11-11 | 15,980.00 | 16,290.00 | 15,700.00 | 15,740.00 | 15,740.00 | 23,573 |
| 2025-11-10 | 16,200.00 | 16,200.00 | 15,890.00 | 16,000.00 | 16,000.00 | 11,149 |
| 2025-11-07 | 16,060.00 | 16,270.00 | 15,600.00 | 15,900.00 | 15,900.00 | 41,461 |
| 2025-11-06 | 16,150.00 | 16,280.00 | 15,790.00 | 16,090.00 | 16,090.00 | 27,960 |
| 2025-11-05 | 16,000.00 | 16,200.00 | 15,150.00 | 15,880.00 | 15,880.00 | 72,027 |
| 2025-11-04 | 16,010.00 | 16,330.00 | 15,900.00 | 16,050.00 | 16,050.00 | 47,711 |
| 2025-11-03 | 16,500.00 | 16,500.00 | 15,800.00 | 15,980.00 | 15,980.00 | 103,719 |
| 2025-10-31 | 16,400.00 | 16,490.00 | 16,210.00 | 16,450.00 | 16,450.00 | 15,520 |
| 2025-10-30 | 16,770.00 | 16,790.00 | 16,170.00 | 16,280.00 | 16,280.00 | 59,300 |
| 2025-10-29 | 17,120.00 | 17,130.00 | 16,600.00 | 16,770.00 | 16,770.00 | 31,164 |
| 2025-10-28 | 17,100.00 | 17,730.00 | 16,890.00 | 17,120.00 | 17,120.00 | 55,661 |
| 2025-10-27 | 17,080.00 | 17,200.00 | 16,620.00 | 17,100.00 | 17,100.00 | 30,065 |
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.