Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 16,350.00 | 16,930.00 | 16,210.00 | 16,810.00 | 16,810.00 | 42,596 |
| 2024-10-28 | 16,070.00 | 16,470.00 | 15,930.00 | 16,350.00 | 16,350.00 | 25,614 |
| 2024-10-25 | 16,700.00 | 16,740.00 | 15,870.00 | 16,200.00 | 16,200.00 | 51,342 |
| 2024-10-24 | 16,310.00 | 16,700.00 | 16,250.00 | 16,500.00 | 16,500.00 | 22,240 |
| 2024-10-23 | 16,660.00 | 16,770.00 | 16,100.00 | 16,600.00 | 16,600.00 | 38,492 |
| 2024-10-22 | 17,410.00 | 17,420.00 | 16,500.00 | 16,650.00 | 16,650.00 | 45,244 |
| 2024-10-21 | 17,000.00 | 17,420.00 | 16,780.00 | 17,410.00 | 17,410.00 | 40,453 |
| 2024-10-18 | 17,070.00 | 17,310.00 | 16,400.00 | 17,000.00 | 17,000.00 | 67,725 |
| 2024-10-17 | 17,500.00 | 17,500.00 | 16,900.00 | 17,220.00 | 17,220.00 | 62,664 |
| 2024-10-16 | 17,800.00 | 18,050.00 | 17,080.00 | 17,450.00 | 17,450.00 | 72,468 |
| 2024-10-15 | 17,260.00 | 18,500.00 | 16,740.00 | 17,740.00 | 17,740.00 | 239,187 |
| 2024-10-14 | 16,780.00 | 17,240.00 | 16,180.00 | 17,230.00 | 17,230.00 | 172,247 |
| 2024-10-11 | 15,890.00 | 16,930.00 | 15,820.00 | 16,170.00 | 16,170.00 | 89,754 |
| 2024-10-10 | 15,610.00 | 16,100.00 | 15,600.00 | 15,800.00 | 15,800.00 | 58,832 |
| 2024-10-08 | 15,440.00 | 16,010.00 | 15,270.00 | 15,370.00 | 15,370.00 | 75,045 |
| 2024-10-07 | 14,890.00 | 15,560.00 | 14,860.00 | 15,360.00 | 15,360.00 | 27,394 |
| 2024-10-04 | 14,600.00 | 15,150.00 | 14,530.00 | 15,080.00 | 15,080.00 | 27,390 |
| 2024-10-02 | 14,710.00 | 14,970.00 | 14,500.00 | 14,600.00 | 14,600.00 | 16,590 |
| 2024-09-30 | 14,500.00 | 14,850.00 | 14,490.00 | 14,710.00 | 14,710.00 | 22,494 |
| 2024-09-27 | 14,480.00 | 14,730.00 | 14,380.00 | 14,490.00 | 14,490.00 | 11,776 |
| 2024-09-26 | 14,440.00 | 14,950.00 | 14,380.00 | 14,500.00 | 14,500.00 | 16,502 |
| 2024-09-25 | 14,480.00 | 14,550.00 | 14,200.00 | 14,440.00 | 14,440.00 | 13,308 |
| 2024-09-24 | 14,600.00 | 14,600.00 | 14,100.00 | 14,230.00 | 14,230.00 | 16,959 |
| 2024-09-23 | 14,550.00 | 14,690.00 | 14,460.00 | 14,460.00 | 14,460.00 | 10,056 |
| 2024-09-20 | 14,350.00 | 14,780.00 | 14,350.00 | 14,590.00 | 14,590.00 | 17,399 |
| 2024-09-19 | 14,510.00 | 14,680.00 | 14,370.00 | 14,490.00 | 14,490.00 | 7,293 |
| 2024-09-13 | 14,640.00 | 14,640.00 | 14,260.00 | 14,460.00 | 14,460.00 | 8,887 |
| 2024-09-12 | 14,190.00 | 14,590.00 | 13,960.00 | 14,450.00 | 14,450.00 | 12,074 |
| 2024-09-11 | 14,010.00 | 14,250.00 | 13,840.00 | 13,980.00 | 13,980.00 | 17,836 |
| 2024-09-10 | 14,190.00 | 14,190.00 | 13,870.00 | 14,150.00 | 14,150.00 | 10,558 |
| 2024-09-09 | 14,180.00 | 14,390.00 | 13,670.00 | 14,010.00 | 14,010.00 | 56,500 |
| 2024-09-06 | 15,000.00 | 15,000.00 | 14,310.00 | 14,440.00 | 14,440.00 | 25,848 |
| 2024-09-05 | 14,930.00 | 15,190.00 | 14,610.00 | 14,890.00 | 14,890.00 | 21,039 |
| 2024-09-04 | 15,230.00 | 15,340.00 | 14,790.00 | 14,860.00 | 14,860.00 | 34,780 |
| 2024-09-03 | 14,950.00 | 15,770.00 | 14,720.00 | 15,590.00 | 15,590.00 | 47,732 |
| 2024-09-02 | 15,240.00 | 15,520.00 | 14,680.00 | 14,720.00 | 14,720.00 | 50,579 |
| 2024-08-30 | 14,610.00 | 14,900.00 | 14,600.00 | 14,790.00 | 14,790.00 | 14,974 |
| 2024-08-29 | 14,750.00 | 14,850.00 | 14,360.00 | 14,650.00 | 14,650.00 | 9,320 |
| 2024-08-28 | 14,930.00 | 15,000.00 | 14,660.00 | 14,790.00 | 14,790.00 | 9,758 |
| 2024-08-27 | 14,750.00 | 14,930.00 | 14,460.00 | 14,930.00 | 14,930.00 | 17,032 |
| 2024-08-26 | 15,090.00 | 15,090.00 | 14,600.00 | 14,750.00 | 14,750.00 | 15,268 |
| 2024-08-23 | 14,910.00 | 15,200.00 | 14,760.00 | 14,900.00 | 14,900.00 | 12,699 |
| 2024-08-22 | 15,320.00 | 15,390.00 | 14,900.00 | 14,910.00 | 14,910.00 | 18,909 |
| 2024-08-21 | 15,620.00 | 15,880.00 | 15,300.00 | 15,300.00 | 15,300.00 | 18,027 |
| 2024-08-20 | 15,660.00 | 15,750.00 | 15,310.00 | 15,620.00 | 15,620.00 | 14,482 |
| 2024-08-19 | 15,900.00 | 15,900.00 | 15,500.00 | 15,650.00 | 15,650.00 | 12,637 |
| 2024-08-16 | 15,450.00 | 15,660.00 | 15,210.00 | 15,620.00 | 15,620.00 | 17,242 |
| 2024-08-14 | 15,490.00 | 15,880.00 | 15,190.00 | 15,190.00 | 15,190.00 | 29,459 |
| 2024-08-13 | 15,760.00 | 15,840.00 | 14,800.00 | 15,340.00 | 15,340.00 | 32,491 |
| 2024-08-12 | 15,680.00 | 15,850.00 | 15,590.00 | 15,760.00 | 15,760.00 | 8,952 |
| 2024-08-09 | 15,850.00 | 15,850.00 | 15,370.00 | 15,680.00 | 15,680.00 | 16,539 |
| 2024-08-08 | 15,200.00 | 15,700.00 | 15,140.00 | 15,500.00 | 15,500.00 | 31,118 |
| 2024-08-07 | 14,390.00 | 15,480.00 | 14,390.00 | 15,200.00 | 15,200.00 | 29,568 |
| 2024-08-06 | 13,840.00 | 14,690.00 | 13,840.00 | 14,450.00 | 14,450.00 | 53,044 |
| 2024-08-05 | 15,310.00 | 15,310.00 | 13,620.00 | 13,880.00 | 13,880.00 | 88,169 |
| 2024-08-02 | 16,250.00 | 16,250.00 | 15,300.00 | 15,450.00 | 15,450.00 | 52,749 |
| 2024-08-01 | 16,210.00 | 16,540.00 | 16,210.00 | 16,420.00 | 16,420.00 | 8,707 |
| 2024-07-31 | 16,410.00 | 16,560.00 | 16,250.00 | 16,260.00 | 16,260.00 | 12,399 |
| 2024-07-30 | 16,630.00 | 16,710.00 | 16,230.00 | 16,400.00 | 16,400.00 | 20,292 |
| 2024-07-29 | 17,100.00 | 17,230.00 | 16,500.00 | 16,640.00 | 16,640.00 | 28,088 |
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.