Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 17,080.00 | 17,200.00 | 16,620.00 | 17,100.00 | 17,100.00 | 30,065 |
| 2025-10-24 | 16,800.00 | 17,100.00 | 16,560.00 | 16,720.00 | 16,720.00 | 19,730 |
| 2025-10-23 | 16,750.00 | 17,160.00 | 16,560.00 | 16,800.00 | 16,800.00 | 24,022 |
| 2025-10-22 | 16,620.00 | 16,890.00 | 16,390.00 | 16,750.00 | 16,750.00 | 12,622 |
| 2025-10-21 | 16,900.00 | 17,050.00 | 16,510.00 | 16,620.00 | 16,620.00 | 19,799 |
| 2025-10-20 | 16,780.00 | 16,960.00 | 16,390.00 | 16,900.00 | 16,900.00 | 18,136 |
| 2025-10-17 | 16,500.00 | 16,900.00 | 16,200.00 | 16,410.00 | 16,410.00 | 49,645 |
| 2025-10-16 | 17,290.00 | 17,290.00 | 16,520.00 | 16,590.00 | 16,590.00 | 48,466 |
| 2025-10-15 | 17,200.00 | 17,200.00 | 16,600.00 | 16,970.00 | 16,970.00 | 15,631 |
| 2025-10-14 | 17,450.00 | 17,450.00 | 16,470.00 | 16,880.00 | 16,880.00 | 92,080 |
| 2025-10-13 | 17,540.00 | 17,540.00 | 16,370.00 | 17,030.00 | 17,030.00 | 53,308 |
| 2025-10-10 | 18,180.00 | 18,180.00 | 17,490.00 | 17,560.00 | 17,560.00 | 69,551 |
| 2025-10-02 | 17,600.00 | 18,490.00 | 17,440.00 | 18,200.00 | 18,200.00 | 78,457 |
| 2025-10-01 | 17,750.00 | 17,820.00 | 17,300.00 | 17,480.00 | 17,480.00 | 70,819 |
| 2025-09-30 | 17,650.00 | 17,890.00 | 17,500.00 | 17,530.00 | 17,530.00 | 18,484 |
| 2025-09-29 | 17,590.00 | 17,800.00 | 17,300.00 | 17,650.00 | 17,650.00 | 27,170 |
| 2025-09-26 | 17,820.00 | 17,840.00 | 17,310.00 | 17,460.00 | 17,460.00 | 41,566 |
| 2025-09-25 | 18,080.00 | 18,080.00 | 17,750.00 | 17,820.00 | 17,820.00 | 29,317 |
| 2025-09-24 | 18,330.00 | 18,330.00 | 17,870.00 | 18,080.00 | 18,080.00 | 37,403 |
| 2025-09-23 | 18,370.00 | 18,470.00 | 18,020.00 | 18,350.00 | 18,350.00 | 17,993 |
| 2025-09-22 | 18,120.00 | 18,460.00 | 17,960.00 | 18,370.00 | 18,370.00 | 19,704 |
| 2025-09-19 | 18,310.00 | 18,310.00 | 17,860.00 | 18,060.00 | 18,060.00 | 51,520 |
| 2025-09-18 | 18,740.00 | 18,800.00 | 18,160.00 | 18,300.00 | 18,300.00 | 51,035 |
| 2025-09-17 | 19,000.00 | 19,000.00 | 18,250.00 | 18,500.00 | 18,500.00 | 38,421 |
| 2025-09-16 | 18,560.00 | 18,960.00 | 18,560.00 | 18,720.00 | 18,720.00 | 53,056 |
| 2025-09-15 | 18,550.00 | 18,830.00 | 18,100.00 | 18,450.00 | 18,450.00 | 77,065 |
| 2025-09-12 | 18,950.00 | 18,950.00 | 18,450.00 | 18,610.00 | 18,610.00 | 52,588 |
| 2025-09-11 | 19,220.00 | 19,280.00 | 18,700.00 | 18,730.00 | 18,730.00 | 50,356 |
| 2025-09-10 | 19,350.00 | 19,450.00 | 19,080.00 | 19,210.00 | 19,210.00 | 22,158 |
| 2025-09-09 | 18,910.00 | 19,430.00 | 18,610.00 | 19,350.00 | 19,350.00 | 65,020 |
| 2025-09-08 | 18,350.00 | 19,000.00 | 18,240.00 | 18,850.00 | 18,850.00 | 57,863 |
| 2025-09-05 | 18,300.00 | 18,410.00 | 17,940.00 | 18,330.00 | 18,330.00 | 50,555 |
| 2025-09-04 | 18,400.00 | 18,640.00 | 18,220.00 | 18,240.00 | 18,240.00 | 30,383 |
| 2025-09-03 | 18,390.00 | 18,460.00 | 18,240.00 | 18,340.00 | 18,340.00 | 24,456 |
| 2025-09-02 | 18,400.00 | 18,690.00 | 18,230.00 | 18,330.00 | 18,330.00 | 41,661 |
| 2025-09-01 | 19,000.00 | 19,000.00 | 18,260.00 | 18,400.00 | 18,400.00 | 57,969 |
| 2025-08-29 | 18,950.00 | 19,340.00 | 18,950.00 | 19,100.00 | 19,100.00 | 23,828 |
| 2025-08-28 | 18,980.00 | 19,150.00 | 18,890.00 | 18,950.00 | 18,950.00 | 14,647 |
| 2025-08-27 | 19,160.00 | 19,170.00 | 18,890.00 | 19,020.00 | 19,020.00 | 16,542 |
| 2025-08-26 | 18,700.00 | 19,160.00 | 18,700.00 | 19,080.00 | 19,080.00 | 27,827 |
| 2025-08-25 | 18,700.00 | 19,080.00 | 18,700.00 | 18,940.00 | 18,940.00 | 23,884 |
| 2025-08-22 | 18,220.00 | 18,740.00 | 18,190.00 | 18,600.00 | 18,600.00 | 35,153 |
| 2025-08-21 | 18,240.00 | 18,700.00 | 18,130.00 | 18,280.00 | 18,280.00 | 45,765 |
| 2025-08-20 | 18,510.00 | 18,510.00 | 17,690.00 | 18,240.00 | 18,240.00 | 83,309 |
| 2025-08-19 | 18,680.00 | 19,100.00 | 18,570.00 | 18,680.00 | 18,680.00 | 24,252 |
| 2025-08-18 | 18,940.00 | 19,130.00 | 18,560.00 | 18,670.00 | 18,670.00 | 50,819 |
| 2025-08-14 | 19,220.00 | 19,260.00 | 18,700.00 | 18,790.00 | 18,790.00 | 33,160 |
| 2025-08-13 | 19,140.00 | 19,490.00 | 18,890.00 | 19,100.00 | 19,100.00 | 46,344 |
| 2025-08-12 | 19,690.00 | 19,910.00 | 18,870.00 | 19,000.00 | 19,000.00 | 44,436 |
| 2025-08-11 | 19,500.00 | 20,250.00 | 19,160.00 | 19,690.00 | 19,690.00 | 65,766 |
| 2025-08-08 | 19,500.00 | 19,590.00 | 19,000.00 | 19,080.00 | 19,080.00 | 22,259 |
| 2025-08-07 | 19,500.00 | 19,550.00 | 19,200.00 | 19,400.00 | 19,400.00 | 21,451 |
| 2025-08-06 | 18,470.00 | 19,680.00 | 18,300.00 | 19,500.00 | 19,500.00 | 67,756 |
| 2025-08-05 | 18,200.00 | 18,680.00 | 18,080.00 | 18,500.00 | 18,500.00 | 32,563 |
| 2025-08-04 | 17,640.00 | 18,490.00 | 17,580.00 | 18,100.00 | 18,100.00 | 33,877 |
| 2025-08-01 | 18,530.00 | 18,530.00 | 17,520.00 | 17,520.00 | 17,520.00 | 49,326 |
| 2025-07-31 | 18,740.00 | 18,940.00 | 18,440.00 | 18,530.00 | 18,530.00 | 19,689 |
| 2025-07-30 | 18,410.00 | 18,900.00 | 18,300.00 | 18,740.00 | 18,740.00 | 25,400 |
| 2025-07-29 | 18,440.00 | 18,630.00 | 18,220.00 | 18,400.00 | 18,400.00 | 15,198 |
| 2025-07-28 | 18,840.00 | 18,880.00 | 18,400.00 | 18,590.00 | 18,590.00 | 24,992 |
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.