Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 13,810.00 | 13,890.00 | 13,660.00 | 13,760.00 | 13,760.00 | 8,308 |
| 2025-01-23 | 13,800.00 | 13,850.00 | 13,700.00 | 13,800.00 | 13,800.00 | 6,707 |
| 2025-01-22 | 13,690.00 | 13,810.00 | 13,650.00 | 13,790.00 | 13,790.00 | 17,121 |
| 2025-01-21 | 13,770.00 | 13,820.00 | 13,650.00 | 13,700.00 | 13,700.00 | 12,418 |
| 2025-01-20 | 13,810.00 | 13,810.00 | 13,650.00 | 13,700.00 | 13,700.00 | 10,857 |
| 2025-01-17 | 13,870.00 | 13,870.00 | 13,690.00 | 13,710.00 | 13,710.00 | 37,838 |
| 2025-01-16 | 13,800.00 | 13,880.00 | 13,770.00 | 13,860.00 | 13,860.00 | 11,545 |
| 2025-01-15 | 13,950.00 | 13,950.00 | 13,700.00 | 13,780.00 | 13,780.00 | 34,245 |
| 2025-01-14 | 13,890.00 | 14,000.00 | 13,860.00 | 13,950.00 | 13,950.00 | 6,508 |
| 2025-01-13 | 14,100.00 | 14,120.00 | 13,890.00 | 13,950.00 | 13,950.00 | 11,496 |
| 2025-01-10 | 14,120.00 | 14,180.00 | 14,040.00 | 14,110.00 | 14,110.00 | 7,233 |
| 2025-01-09 | 14,110.00 | 14,170.00 | 13,880.00 | 14,120.00 | 14,120.00 | 8,208 |
| 2025-01-08 | 14,150.00 | 14,150.00 | 14,000.00 | 14,090.00 | 14,090.00 | 8,418 |
| 2025-01-07 | 14,000.00 | 14,170.00 | 13,900.00 | 14,150.00 | 14,150.00 | 12,437 |
| 2025-01-06 | 14,000.00 | 14,180.00 | 13,900.00 | 13,950.00 | 13,950.00 | 13,809 |
| 2025-01-03 | 13,940.00 | 14,180.00 | 13,820.00 | 14,000.00 | 14,000.00 | 11,504 |
| 2025-01-02 | 13,830.00 | 14,010.00 | 13,820.00 | 13,940.00 | 13,940.00 | 21,188 |
| 2024-12-30 | 13,210.00 | 13,900.00 | 13,210.00 | 13,820.00 | 13,820.00 | 16,573 |
| 2024-12-27 | 13,790.00 | 13,790.00 | 13,220.00 | 13,420.00 | 13,420.00 | 35,236 |
| 2024-12-26 | 13,950.00 | 13,960.00 | 13,610.00 | 13,680.00 | 13,680.00 | 10,963 |
| 2024-12-24 | 13,710.00 | 13,980.00 | 13,710.00 | 13,850.00 | 13,850.00 | 5,759 |
| 2024-12-23 | 13,600.00 | 13,880.00 | 13,500.00 | 13,820.00 | 13,820.00 | 22,299 |
| 2024-12-20 | 13,660.00 | 13,890.00 | 13,450.00 | 13,500.00 | 13,500.00 | 17,480 |
| 2024-12-19 | 13,900.00 | 14,130.00 | 13,680.00 | 13,750.00 | 13,750.00 | 20,154 |
| 2024-12-18 | 14,280.00 | 14,280.00 | 13,900.00 | 14,160.00 | 14,160.00 | 11,808 |
| 2024-12-17 | 14,250.00 | 14,320.00 | 14,060.00 | 14,160.00 | 14,160.00 | 16,133 |
| 2024-12-16 | 14,180.00 | 14,250.00 | 14,050.00 | 14,250.00 | 14,250.00 | 17,255 |
| 2024-12-13 | 13,710.00 | 14,180.00 | 13,710.00 | 14,020.00 | 14,020.00 | 26,177 |
| 2024-12-12 | 13,940.00 | 13,990.00 | 13,710.00 | 13,840.00 | 13,840.00 | 14,260 |
| 2024-12-11 | 13,540.00 | 13,790.00 | 13,470.00 | 13,760.00 | 13,760.00 | 18,297 |
| 2024-12-10 | 12,640.00 | 13,550.00 | 12,640.00 | 13,530.00 | 13,530.00 | 34,823 |
| 2024-12-09 | 12,990.00 | 12,990.00 | 12,660.00 | 12,660.00 | 12,660.00 | 79,550 |
| 2024-12-06 | 13,960.00 | 13,970.00 | 13,130.00 | 13,360.00 | 13,360.00 | 66,727 |
| 2024-12-05 | 14,140.00 | 14,420.00 | 13,800.00 | 13,900.00 | 13,900.00 | 39,841 |
| 2024-12-04 | 14,010.00 | 14,370.00 | 13,700.00 | 14,110.00 | 14,110.00 | 74,767 |
| 2024-12-03 | 13,930.00 | 15,320.00 | 13,930.00 | 14,230.00 | 14,230.00 | 297,895 |
| 2024-12-02 | 13,680.00 | 14,900.00 | 13,680.00 | 13,930.00 | 13,930.00 | 160,845 |
| 2024-11-29 | 13,980.00 | 13,980.00 | 13,480.00 | 13,660.00 | 13,660.00 | 26,482 |
| 2024-11-28 | 13,750.00 | 13,800.00 | 13,570.00 | 13,780.00 | 13,780.00 | 8,492 |
| 2024-11-27 | 13,670.00 | 13,750.00 | 13,350.00 | 13,700.00 | 13,700.00 | 17,509 |
| 2024-11-26 | 13,600.00 | 13,800.00 | 13,320.00 | 13,610.00 | 13,610.00 | 18,937 |
| 2024-11-25 | 13,280.00 | 13,580.00 | 13,270.00 | 13,580.00 | 13,580.00 | 15,435 |
| 2024-11-22 | 13,200.00 | 13,700.00 | 13,110.00 | 13,270.00 | 13,270.00 | 38,890 |
| 2024-11-21 | 13,190.00 | 13,340.00 | 12,770.00 | 12,950.00 | 12,950.00 | 67,501 |
| 2024-11-20 | 13,540.00 | 13,690.00 | 13,050.00 | 13,360.00 | 13,360.00 | 43,930 |
| 2024-11-19 | 13,580.00 | 13,660.00 | 13,250.00 | 13,540.00 | 13,540.00 | 21,712 |
| 2024-11-18 | 13,510.00 | 13,870.00 | 13,310.00 | 13,580.00 | 13,580.00 | 25,171 |
| 2024-11-15 | 13,950.00 | 13,980.00 | 13,580.00 | 13,610.00 | 13,610.00 | 33,042 |
| 2024-11-14 | 13,930.00 | 14,080.00 | 13,670.00 | 13,820.00 | 13,820.00 | 23,133 |
| 2024-11-13 | 14,700.00 | 14,730.00 | 13,680.00 | 13,820.00 | 13,820.00 | 96,241 |
| 2024-11-12 | 15,250.00 | 15,250.00 | 14,480.00 | 14,610.00 | 14,610.00 | 66,796 |
| 2024-11-11 | 15,470.00 | 15,480.00 | 14,980.00 | 15,110.00 | 15,110.00 | 46,914 |
| 2024-11-08 | 15,460.00 | 15,690.00 | 15,200.00 | 15,470.00 | 15,470.00 | 33,835 |
| 2024-11-07 | 15,560.00 | 16,200.00 | 15,280.00 | 15,460.00 | 15,460.00 | 28,676 |
| 2024-11-06 | 16,160.00 | 16,300.00 | 15,520.00 | 15,700.00 | 15,700.00 | 24,848 |
| 2024-11-05 | 15,980.00 | 16,220.00 | 15,660.00 | 16,140.00 | 16,140.00 | 31,881 |
| 2024-11-04 | 15,880.00 | 16,120.00 | 15,310.00 | 15,990.00 | 15,990.00 | 37,274 |
| 2024-11-01 | 16,600.00 | 16,600.00 | 15,390.00 | 15,580.00 | 15,580.00 | 68,706 |
| 2024-10-31 | 16,640.00 | 16,880.00 | 16,400.00 | 16,770.00 | 16,770.00 | 20,271 |
| 2024-10-30 | 16,980.00 | 17,080.00 | 16,520.00 | 16,680.00 | 16,680.00 | 22,000 |
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.