Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 18,590.00 | 18,890.00 | 18,350.00 | 18,840.00 | 18,840.00 | 24,534 |
| 2025-07-24 | 18,990.00 | 19,180.00 | 18,500.00 | 18,590.00 | 18,590.00 | 34,737 |
| 2025-07-23 | 19,330.00 | 19,340.00 | 18,920.00 | 18,990.00 | 18,990.00 | 20,481 |
| 2025-07-22 | 19,310.00 | 19,380.00 | 18,910.00 | 19,150.00 | 19,150.00 | 36,567 |
| 2025-07-21 | 19,800.00 | 19,880.00 | 18,750.00 | 19,180.00 | 19,180.00 | 73,693 |
| 2025-07-18 | 19,600.00 | 20,400.00 | 19,400.00 | 19,770.00 | 19,770.00 | 46,713 |
| 2025-07-17 | 19,060.00 | 19,700.00 | 18,840.00 | 19,520.00 | 19,520.00 | 40,431 |
| 2025-07-16 | 19,370.00 | 19,370.00 | 18,510.00 | 19,050.00 | 19,050.00 | 43,750 |
| 2025-07-15 | 19,150.00 | 19,500.00 | 19,000.00 | 19,370.00 | 19,370.00 | 29,862 |
| 2025-07-14 | 19,860.00 | 20,500.00 | 18,990.00 | 19,300.00 | 19,300.00 | 66,998 |
| 2025-07-11 | 19,970.00 | 20,400.00 | 19,630.00 | 19,820.00 | 19,820.00 | 42,580 |
| 2025-07-10 | 19,820.00 | 20,100.00 | 19,700.00 | 19,910.00 | 19,910.00 | 33,321 |
| 2025-07-09 | 20,700.00 | 20,750.00 | 19,780.00 | 19,810.00 | 19,810.00 | 89,050 |
| 2025-07-08 | 20,500.00 | 21,150.00 | 20,300.00 | 20,900.00 | 20,900.00 | 28,983 |
| 2025-07-07 | 19,750.00 | 20,750.00 | 19,470.00 | 20,350.00 | 20,350.00 | 31,579 |
| 2025-07-04 | 21,150.00 | 21,150.00 | 19,850.00 | 19,970.00 | 19,970.00 | 84,997 |
| 2025-07-03 | 21,400.00 | 21,800.00 | 20,400.00 | 20,950.00 | 20,950.00 | 63,715 |
| 2025-07-02 | 21,350.00 | 21,400.00 | 20,800.00 | 21,200.00 | 21,200.00 | 50,141 |
| 2025-07-01 | 21,550.00 | 22,300.00 | 21,200.00 | 21,350.00 | 21,350.00 | 70,301 |
| 2025-06-30 | 21,400.00 | 21,800.00 | 20,900.00 | 21,550.00 | 21,550.00 | 53,055 |
| 2025-06-27 | 22,100.00 | 22,600.00 | 20,900.00 | 21,400.00 | 21,400.00 | 100,135 |
| 2025-06-26 | 22,650.00 | 22,650.00 | 21,100.00 | 22,100.00 | 22,100.00 | 63,224 |
| 2025-06-25 | 22,700.00 | 23,100.00 | 21,300.00 | 22,250.00 | 22,250.00 | 114,022 |
| 2025-06-24 | 21,500.00 | 22,750.00 | 20,700.00 | 22,200.00 | 22,200.00 | 182,559 |
| 2025-06-23 | 20,800.00 | 21,600.00 | 20,700.00 | 21,200.00 | 21,200.00 | 98,744 |
| 2025-06-20 | 21,650.00 | 21,850.00 | 20,450.00 | 21,150.00 | 21,150.00 | 164,583 |
| 2025-06-19 | 19,250.00 | 22,000.00 | 19,250.00 | 21,450.00 | 21,450.00 | 410,013 |
| 2025-06-18 | 17,900.00 | 19,600.00 | 17,510.00 | 19,250.00 | 19,250.00 | 481,496 |
| 2025-06-17 | 16,800.00 | 17,720.00 | 16,300.00 | 17,600.00 | 17,600.00 | 116,254 |
| 2025-06-16 | 17,110.00 | 17,350.00 | 16,710.00 | 16,770.00 | 16,770.00 | 62,869 |
| 2025-06-13 | 17,270.00 | 17,610.00 | 16,760.00 | 17,140.00 | 17,140.00 | 51,737 |
| 2025-06-12 | 17,500.00 | 17,610.00 | 17,190.00 | 17,270.00 | 17,270.00 | 29,868 |
| 2025-06-11 | 16,930.00 | 17,600.00 | 16,810.00 | 17,500.00 | 17,500.00 | 48,967 |
| 2025-06-10 | 17,070.00 | 17,070.00 | 16,780.00 | 16,930.00 | 16,930.00 | 18,525 |
| 2025-06-09 | 17,490.00 | 17,500.00 | 16,720.00 | 16,910.00 | 16,910.00 | 50,025 |
| 2025-06-05 | 17,820.00 | 17,970.00 | 17,240.00 | 17,500.00 | 17,500.00 | 37,140 |
| 2025-06-04 | 16,860.00 | 17,850.00 | 16,860.00 | 17,820.00 | 17,820.00 | 81,904 |
| 2025-06-02 | 16,680.00 | 16,870.00 | 16,530.00 | 16,860.00 | 16,860.00 | 24,524 |
| 2025-05-30 | 17,000.00 | 17,260.00 | 16,500.00 | 16,680.00 | 16,680.00 | 40,686 |
| 2025-05-29 | 16,910.00 | 17,190.00 | 16,890.00 | 16,990.00 | 16,990.00 | 18,235 |
| 2025-05-28 | 17,250.00 | 17,470.00 | 16,730.00 | 16,910.00 | 16,910.00 | 49,284 |
| 2025-05-27 | 16,760.00 | 17,450.00 | 16,560.00 | 17,350.00 | 17,350.00 | 79,282 |
| 2025-05-26 | 16,340.00 | 16,930.00 | 16,150.00 | 16,710.00 | 16,710.00 | 37,284 |
| 2025-05-23 | 16,420.00 | 16,630.00 | 15,550.00 | 16,340.00 | 16,340.00 | 45,272 |
| 2025-05-22 | 15,770.00 | 16,600.00 | 15,530.00 | 16,330.00 | 16,330.00 | 134,677 |
| 2025-05-21 | 15,300.00 | 15,900.00 | 15,130.00 | 15,880.00 | 15,880.00 | 59,567 |
| 2025-05-20 | 14,810.00 | 15,380.00 | 14,810.00 | 15,300.00 | 15,300.00 | 38,741 |
| 2025-05-19 | 14,800.00 | 14,910.00 | 14,550.00 | 14,800.00 | 14,800.00 | 12,985 |
| 2025-05-16 | 15,240.00 | 15,240.00 | 14,750.00 | 14,900.00 | 14,900.00 | 19,204 |
| 2025-05-15 | 15,200.00 | 15,270.00 | 14,930.00 | 15,100.00 | 15,100.00 | 25,660 |
| 2025-05-14 | 14,700.00 | 15,280.00 | 14,700.00 | 15,080.00 | 15,080.00 | 53,616 |
| 2025-05-13 | 14,850.00 | 14,900.00 | 14,580.00 | 14,660.00 | 14,660.00 | 16,675 |
| 2025-05-12 | 14,810.00 | 14,940.00 | 14,730.00 | 14,800.00 | 14,800.00 | 27,458 |
| 2025-05-09 | 14,830.00 | 14,860.00 | 14,650.00 | 14,810.00 | 14,810.00 | 33,155 |
| 2025-05-08 | 14,510.00 | 14,730.00 | 14,510.00 | 14,700.00 | 14,700.00 | 29,123 |
| 2025-05-07 | 14,460.00 | 14,870.00 | 14,280.00 | 14,500.00 | 14,500.00 | 18,119 |
| 2025-05-02 | 14,510.00 | 14,690.00 | 13,900.00 | 14,520.00 | 14,520.00 | 12,307 |
| 2025-04-30 | 14,450.00 | 14,670.00 | 14,360.00 | 14,490.00 | 14,490.00 | 18,047 |
| 2025-04-29 | 14,330.00 | 14,580.00 | 14,300.00 | 14,390.00 | 14,390.00 | 30,296 |
| 2025-04-28 | 14,270.00 | 14,600.00 | 14,250.00 | 14,330.00 | 14,330.00 | 63,991 |
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.