Bio-FD&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10,180.00 | 10,330.00 | 9,950.00 | 10,010.00 | 10,010.00 | 11,553 |
| 2026-10-19 | 9,970.00 | 10,310.00 | 9,950.00 | 10,310.00 | 10,310.00 | 7,529 |
| 2026-10-16 | 9,560.00 | 10,280.00 | 9,430.00 | 10,240.00 | 10,240.00 | 24,390 |
| 2026-10-15 | 9,310.00 | 9,880.00 | 9,310.00 | 9,550.00 | 9,550.00 | 15,678 |
| 2026-10-14 | 10,000.00 | 10,110.00 | 9,650.00 | 9,670.00 | 9,670.00 | 14,576 |
| 2026-10-13 | 9,900.00 | 9,900.00 | 9,300.00 | 9,570.00 | 9,570.00 | 31,327 |
| 2026-10-12 | 10,250.00 | 10,670.00 | 9,960.00 | 9,960.00 | 9,960.00 | 43,219 |
| 2026-10-08 | 9,920.00 | 10,450.00 | 9,800.00 | 10,120.00 | 10,120.00 | 33,372 |
| 2026-10-07 | 9,920.00 | 10,050.00 | 9,840.00 | 9,910.00 | 9,910.00 | 8,323 |
| 2026-10-06 | 9,760.00 | 10,460.00 | 9,760.00 | 10,000.00 | 10,000.00 | 27,860 |
| 2026-10-02 | 9,940.00 | 10,120.00 | 9,750.00 | 9,830.00 | 9,830.00 | 24,745 |
| 2026-10-01 | 10,000.00 | 10,060.00 | 9,720.00 | 9,980.00 | 9,980.00 | 12,230 |
| 2026-09-30 | 9,520.00 | 10,090.00 | 9,500.00 | 9,920.00 | 9,920.00 | 42,464 |
| 2026-09-29 | 9,500.00 | 9,640.00 | 9,330.00 | 9,520.00 | 9,520.00 | 17,603 |
| 2026-09-28 | 9,260.00 | 9,560.00 | 9,150.00 | 9,510.00 | 9,510.00 | 28,249 |
| 2026-09-23 | 8,930.00 | 9,250.00 | 8,720.00 | 9,170.00 | 9,170.00 | 13,820 |
| 2026-09-22 | 9,150.00 | 9,170.00 | 8,700.00 | 8,800.00 | 8,800.00 | 17,735 |
| 2026-09-21 | 8,710.00 | 9,380.00 | 8,640.00 | 9,110.00 | 9,110.00 | 17,526 |
| 2026-09-18 | 8,730.00 | 8,860.00 | 8,650.00 | 8,710.00 | 8,710.00 | 3,665 |
| 2026-09-17 | 8,480.00 | 8,700.00 | 8,480.00 | 8,700.00 | 8,700.00 | 1,263 |
| 2026-09-16 | 8,760.00 | 8,800.00 | 8,540.00 | 8,620.00 | 8,620.00 | 7,814 |
| 2026-09-15 | 8,800.00 | 8,890.00 | 8,610.00 | 8,760.00 | 8,760.00 | 7,462 |
| 2026-09-14 | 8,600.00 | 8,850.00 | 8,520.00 | 8,740.00 | 8,740.00 | 12,858 |
| 2026-09-11 | 8,530.00 | 8,700.00 | 8,410.00 | 8,540.00 | 8,540.00 | 10,816 |
| 2026-09-10 | 8,620.00 | 8,620.00 | 8,370.00 | 8,530.00 | 8,530.00 | 7,035 |
| 2026-09-09 | 8,670.00 | 8,670.00 | 8,350.00 | 8,550.00 | 8,550.00 | 3,235 |
| 2026-09-08 | 8,640.00 | 8,890.00 | 8,340.00 | 8,520.00 | 8,520.00 | 37,378 |
| 2026-09-07 | 8,990.00 | 9,000.00 | 8,640.00 | 8,640.00 | 8,640.00 | 20,758 |
| 2026-09-04 | 9,070.00 | 9,070.00 | 8,710.00 | 9,000.00 | 9,000.00 | 5,074 |
| 2026-09-03 | 8,750.00 | 8,990.00 | 8,650.00 | 8,870.00 | 8,870.00 | 5,050 |
| 2026-09-02 | 9,030.00 | 9,030.00 | 8,760.00 | 8,820.00 | 8,820.00 | 6,484 |
| 2026-09-01 | 9,040.00 | 9,050.00 | 8,870.00 | 9,050.00 | 9,050.00 | 3,472 |
| 2026-08-31 | 9,090.00 | 9,340.00 | 8,730.00 | 9,040.00 | 9,040.00 | 10,457 |
| 2026-08-28 | 9,150.00 | 9,160.00 | 8,940.00 | 9,090.00 | 9,090.00 | 5,785 |
| 2026-08-27 | 9,200.00 | 9,290.00 | 8,920.00 | 9,050.00 | 9,050.00 | 3,854 |
| 2026-08-26 | 9,000.00 | 9,270.00 | 8,820.00 | 9,120.00 | 9,120.00 | 6,310 |
| 2026-08-25 | 8,720.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 8,702 |
| 2026-08-24 | 8,700.00 | 8,930.00 | 8,450.00 | 8,930.00 | 8,930.00 | 8,407 |
| 2026-08-21 | 8,960.00 | 8,960.00 | 8,550.00 | 8,700.00 | 8,700.00 | 13,009 |
| 2026-08-20 | 9,000.00 | 9,270.00 | 8,880.00 | 9,000.00 | 9,000.00 | 12,364 |
| 2026-08-19 | 9,190.00 | 9,190.00 | 8,810.00 | 8,940.00 | 8,940.00 | 17,670 |
| 2026-08-18 | 9,720.00 | 9,910.00 | 9,040.00 | 9,280.00 | 9,280.00 | 67,703 |
| 2026-08-14 | 8,990.00 | 9,360.00 | 8,680.00 | 9,290.00 | 9,290.00 | 23,259 |
| 2026-08-13 | 8,980.00 | 9,150.00 | 8,700.00 | 8,860.00 | 8,860.00 | 22,183 |
| 2026-08-12 | 8,280.00 | 9,100.00 | 8,280.00 | 8,980.00 | 8,980.00 | 54,104 |
| 2026-08-11 | 8,230.00 | 8,480.00 | 8,230.00 | 8,440.00 | 8,440.00 | 7,979 |
| 2026-08-10 | 8,290.00 | 8,450.00 | 8,230.00 | 8,300.00 | 8,300.00 | 8,373 |
| 2026-08-07 | 8,170.00 | 8,280.00 | 8,020.00 | 8,230.00 | 8,230.00 | 5,296 |
| 2026-08-06 | 8,090.00 | 8,290.00 | 8,000.00 | 8,170.00 | 8,170.00 | 4,856 |
| 2026-08-05 | 8,050.00 | 8,220.00 | 7,980.00 | 8,120.00 | 8,120.00 | 9,187 |
| 2026-08-04 | 7,770.00 | 8,060.00 | 7,720.00 | 8,060.00 | 8,060.00 | 15,288 |
| 2026-08-03 | 7,440.00 | 7,860.00 | 7,210.00 | 7,740.00 | 7,740.00 | 9,882 |
| 2026-07-31 | 7,500.00 | 7,560.00 | 7,210.00 | 7,440.00 | 7,440.00 | 13,606 |
| 2026-07-30 | 6,330.00 | 7,380.00 | 6,330.00 | 7,170.00 | 7,170.00 | 33,944 |
| 2026-07-29 | 7,310.00 | 7,480.00 | 6,860.00 | 7,090.00 | 7,090.00 | 22,346 |
| 2026-07-28 | 7,900.00 | 7,900.00 | 7,210.00 | 7,310.00 | 7,310.00 | 27,112 |
| 2026-07-27 | 7,790.00 | 8,080.00 | 7,600.00 | 7,920.00 | 7,920.00 | 5,583 |
| 2026-07-24 | 8,120.00 | 8,120.00 | 7,580.00 | 7,790.00 | 7,790.00 | 8,279 |
| 2026-07-23 | 7,890.00 | 8,000.00 | 7,560.00 | 7,850.00 | 7,850.00 | 17,381 |
| 2026-07-22 | 8,000.00 | 8,130.00 | 7,530.00 | 7,730.00 | 7,730.00 | 45,180 |
Page 1 of 5 · 245 trading daysOlder →
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.