Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 14,290.00 | 15,980.00 | 14,290.00 | 14,300.00 | 14,300.00 | 921,027 |
| 2025-04-24 | 14,190.00 | 14,360.00 | 14,090.00 | 14,280.00 | 14,280.00 | 15,934 |
| 2025-04-23 | 14,190.00 | 14,650.00 | 14,040.00 | 14,190.00 | 14,190.00 | 43,078 |
| 2025-04-22 | 13,700.00 | 14,200.00 | 13,590.00 | 14,180.00 | 14,180.00 | 42,219 |
| 2025-04-21 | 13,660.00 | 13,840.00 | 13,640.00 | 13,740.00 | 13,740.00 | 8,154 |
| 2025-04-18 | 13,550.00 | 13,790.00 | 13,400.00 | 13,760.00 | 13,760.00 | 13,849 |
| 2025-04-17 | 13,160.00 | 13,660.00 | 13,160.00 | 13,550.00 | 13,550.00 | 16,078 |
| 2025-04-16 | 13,370.00 | 13,390.00 | 13,230.00 | 13,330.00 | 13,330.00 | 13,902 |
| 2025-04-15 | 13,420.00 | 13,470.00 | 13,250.00 | 13,330.00 | 13,330.00 | 14,433 |
| 2025-04-14 | 13,220.00 | 13,470.00 | 13,100.00 | 13,420.00 | 13,420.00 | 10,597 |
| 2025-04-11 | 13,260.00 | 13,460.00 | 13,020.00 | 13,170.00 | 13,170.00 | 14,433 |
| 2025-04-10 | 13,000.00 | 13,300.00 | 12,900.00 | 13,260.00 | 13,260.00 | 9,500 |
| 2025-04-09 | 12,370.00 | 12,810.00 | 12,230.00 | 12,700.00 | 12,700.00 | 18,477 |
| 2025-04-08 | 12,340.00 | 13,000.00 | 12,340.00 | 12,750.00 | 12,750.00 | 19,121 |
| 2025-04-07 | 12,910.00 | 13,190.00 | 12,260.00 | 12,260.00 | 12,260.00 | 38,168 |
| 2025-04-04 | 13,240.00 | 13,330.00 | 12,950.00 | 13,200.00 | 13,200.00 | 5,721 |
| 2025-04-03 | 12,980.00 | 13,290.00 | 12,750.00 | 13,240.00 | 13,240.00 | 9,550 |
| 2025-04-02 | 13,190.00 | 13,290.00 | 13,000.00 | 13,000.00 | 13,000.00 | 10,757 |
| 2025-04-01 | 13,000.00 | 13,300.00 | 13,000.00 | 13,190.00 | 13,190.00 | 12,060 |
| 2025-03-31 | 12,790.00 | 13,110.00 | 12,710.00 | 13,000.00 | 13,000.00 | 23,467 |
| 2025-03-28 | 13,570.00 | 13,570.00 | 13,070.00 | 13,250.00 | 13,250.00 | 44,573 |
| 2025-03-27 | 13,600.00 | 13,850.00 | 13,470.00 | 13,580.00 | 13,580.00 | 21,558 |
| 2025-03-26 | 13,690.00 | 13,790.00 | 13,560.00 | 13,690.00 | 13,690.00 | 8,473 |
| 2025-03-25 | 13,930.00 | 14,030.00 | 13,590.00 | 13,690.00 | 13,690.00 | 20,650 |
| 2025-03-24 | 13,750.00 | 14,250.00 | 13,750.00 | 13,930.00 | 13,930.00 | 38,348 |
| 2025-03-21 | 13,540.00 | 13,760.00 | 13,470.00 | 13,720.00 | 13,720.00 | 14,151 |
| 2025-03-20 | 13,840.00 | 13,930.00 | 13,500.00 | 13,540.00 | 13,540.00 | 15,233 |
| 2025-03-19 | 13,910.00 | 14,000.00 | 13,760.00 | 13,780.00 | 13,780.00 | 8,783 |
| 2025-03-18 | 13,900.00 | 14,180.00 | 13,840.00 | 13,950.00 | 13,950.00 | 22,228 |
| 2025-03-17 | 13,930.00 | 13,930.00 | 13,710.00 | 13,890.00 | 13,890.00 | 6,902 |
| 2025-03-14 | 13,860.00 | 14,040.00 | 13,700.00 | 13,970.00 | 13,970.00 | 10,773 |
| 2025-03-13 | 13,760.00 | 13,990.00 | 13,650.00 | 13,860.00 | 13,860.00 | 12,877 |
| 2025-03-12 | 13,470.00 | 13,840.00 | 13,410.00 | 13,760.00 | 13,760.00 | 15,721 |
| 2025-03-11 | 13,450.00 | 13,470.00 | 13,090.00 | 13,470.00 | 13,470.00 | 24,023 |
| 2025-03-10 | 13,610.00 | 13,620.00 | 13,400.00 | 13,600.00 | 13,600.00 | 12,541 |
| 2025-03-07 | 13,920.00 | 13,920.00 | 13,470.00 | 13,620.00 | 13,620.00 | 18,771 |
| 2025-03-06 | 13,620.00 | 14,000.00 | 13,620.00 | 13,850.00 | 13,850.00 | 15,044 |
| 2025-03-05 | 13,530.00 | 13,800.00 | 13,410.00 | 13,790.00 | 13,790.00 | 6,159 |
| 2025-03-04 | 13,810.00 | 13,810.00 | 13,460.00 | 13,520.00 | 13,520.00 | 11,816 |
| 2025-02-28 | 13,990.00 | 14,010.00 | 13,650.00 | 13,810.00 | 13,810.00 | 11,419 |
| 2025-02-27 | 14,370.00 | 14,370.00 | 13,900.00 | 14,030.00 | 14,030.00 | 12,456 |
| 2025-02-26 | 14,020.00 | 14,040.00 | 13,880.00 | 14,020.00 | 14,020.00 | 11,452 |
| 2025-02-25 | 13,840.00 | 14,080.00 | 13,800.00 | 14,020.00 | 14,020.00 | 9,154 |
| 2025-02-24 | 14,000.00 | 14,040.00 | 13,820.00 | 13,960.00 | 13,960.00 | 9,425 |
| 2025-02-21 | 14,010.00 | 14,160.00 | 13,920.00 | 14,000.00 | 14,000.00 | 9,219 |
| 2025-02-20 | 13,750.00 | 14,040.00 | 13,590.00 | 14,010.00 | 14,010.00 | 18,169 |
| 2025-02-19 | 13,960.00 | 13,960.00 | 13,660.00 | 13,750.00 | 13,750.00 | 20,489 |
| 2025-02-18 | 14,060.00 | 14,070.00 | 13,760.00 | 13,920.00 | 13,920.00 | 30,157 |
| 2025-02-17 | 14,150.00 | 14,270.00 | 14,000.00 | 14,030.00 | 14,030.00 | 25,828 |
| 2025-02-14 | 14,050.00 | 14,450.00 | 14,040.00 | 14,160.00 | 14,160.00 | 14,425 |
| 2025-02-13 | 14,210.00 | 14,210.00 | 13,960.00 | 14,100.00 | 14,100.00 | 8,843 |
| 2025-02-12 | 14,350.00 | 14,380.00 | 13,980.00 | 14,180.00 | 14,180.00 | 20,580 |
| 2025-02-11 | 14,140.00 | 14,520.00 | 14,110.00 | 14,350.00 | 14,350.00 | 16,982 |
| 2025-02-10 | 14,230.00 | 14,290.00 | 14,050.00 | 14,120.00 | 14,120.00 | 11,913 |
| 2025-02-07 | 13,550.00 | 14,900.00 | 13,480.00 | 14,230.00 | 14,230.00 | 50,934 |
| 2025-02-06 | 13,460.00 | 13,600.00 | 13,430.00 | 13,540.00 | 13,540.00 | 10,426 |
| 2025-02-05 | 13,110.00 | 13,630.00 | 13,090.00 | 13,460.00 | 13,460.00 | 19,800 |
| 2025-02-04 | 13,300.00 | 13,480.00 | 13,160.00 | 13,170.00 | 13,170.00 | 35,415 |
| 2025-02-03 | 13,620.00 | 13,620.00 | 13,100.00 | 13,230.00 | 13,230.00 | 23,231 |
| 2025-01-31 | 13,750.00 | 13,800.00 | 13,570.00 | 13,620.00 | 13,620.00 | 14,477 |
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.