RP Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,740.00 | 7,840.00 | 7,650.00 | 7,790.00 | 7,736.93 | 13,776 |
| 2024-07-24 | 7,630.00 | 7,930.00 | 7,630.00 | 7,780.00 | 7,727.00 | 17,355 |
| 2024-07-23 | 7,760.00 | 7,970.00 | 7,640.00 | 7,700.00 | 7,647.55 | 31,488 |
| 2024-07-22 | 7,760.00 | 8,530.00 | 7,620.00 | 7,620.00 | 7,568.09 | 110,369 |
| 2024-07-19 | 7,760.00 | 7,820.00 | 7,700.00 | 7,800.00 | 7,746.87 | 12,327 |
| 2024-07-18 | 7,910.00 | 7,910.00 | 7,730.00 | 7,760.00 | 7,707.14 | 11,674 |
| 2024-07-17 | 7,790.00 | 8,070.00 | 7,790.00 | 7,960.00 | 7,905.78 | 10,339 |
| 2024-07-16 | 7,730.00 | 7,860.00 | 7,720.00 | 7,790.00 | 7,736.93 | 7,730 |
| 2024-07-15 | 7,720.00 | 7,860.00 | 7,720.00 | 7,790.00 | 7,736.93 | 13,240 |
| 2024-07-12 | 7,870.00 | 7,900.00 | 7,810.00 | 7,830.00 | 7,776.66 | 3,185 |
| 2024-07-11 | 7,920.00 | 7,950.00 | 7,840.00 | 7,870.00 | 7,816.39 | 6,434 |
| 2024-07-10 | 7,910.00 | 7,980.00 | 7,880.00 | 7,900.00 | 7,846.19 | 6,540 |
| 2024-07-09 | 7,910.00 | 8,040.00 | 7,850.00 | 7,910.00 | 7,856.12 | 13,691 |
| 2024-07-08 | 8,120.00 | 8,200.00 | 7,940.00 | 8,010.00 | 7,955.44 | 11,575 |
| 2024-07-05 | 7,980.00 | 8,200.00 | 7,880.00 | 8,120.00 | 8,064.69 | 11,680 |
| 2024-07-04 | 7,780.00 | 8,210.00 | 7,780.00 | 8,000.00 | 7,945.50 | 13,150 |
| 2024-07-03 | 7,900.00 | 8,010.00 | 7,840.00 | 7,850.00 | 7,796.53 | 8,437 |
| 2024-07-02 | 7,920.00 | 7,920.00 | 7,780.00 | 7,900.00 | 7,846.19 | 5,017 |
| 2024-07-01 | 7,900.00 | 8,160.00 | 7,850.00 | 7,910.00 | 7,856.12 | 7,577 |
| 2024-06-28 | 8,010.00 | 8,140.00 | 7,720.00 | 7,860.00 | 7,806.46 | 13,216 |
| 2024-06-27 | 8,110.00 | 8,130.00 | 7,900.00 | 8,100.00 | 8,044.82 | 10,031 |
| 2024-06-26 | 8,070.00 | 8,210.00 | 8,050.00 | 8,100.00 | 8,044.82 | 8,871 |
| 2024-06-25 | 7,880.00 | 8,160.00 | 7,850.00 | 8,090.00 | 8,034.89 | 18,163 |
| 2024-06-24 | 8,040.00 | 8,070.00 | 7,860.00 | 7,880.00 | 7,826.32 | 13,257 |
| 2024-06-21 | 7,900.00 | 8,020.00 | 7,880.00 | 8,000.00 | 7,945.50 | 19,518 |
| 2024-06-20 | 7,920.00 | 7,970.00 | 7,830.00 | 7,970.00 | 7,915.71 | 12,784 |
| 2024-06-19 | 7,980.00 | 8,070.00 | 7,890.00 | 7,940.00 | 7,885.91 | 20,417 |
| 2024-06-18 | 8,120.00 | 8,150.00 | 7,980.00 | 7,990.00 | 7,935.57 | 48,151 |
| 2024-06-17 | 8,280.00 | 8,350.00 | 8,140.00 | 8,140.00 | 8,084.55 | 27,751 |
| 2024-06-14 | 8,320.00 | 8,470.00 | 8,280.00 | 8,310.00 | 8,253.39 | 36,872 |
| 2024-06-13 | 8,310.00 | 8,450.00 | 8,300.00 | 8,420.00 | 8,362.64 | 47,159 |
| 2024-06-12 | 8,460.00 | 8,500.00 | 8,260.00 | 8,290.00 | 8,233.53 | 84,362 |
| 2024-06-11 | 8,720.00 | 8,900.00 | 8,380.00 | 8,450.00 | 8,392.44 | 242,798 |
| 2024-06-10 | 8,420.00 | 10,790.00 | 8,290.00 | 8,890.00 | 8,829.44 | 3,436,790 |
| 2024-06-07 | 8,430.00 | 8,480.00 | 8,250.00 | 8,340.00 | 8,283.19 | 8,076 |
| 2024-06-05 | 8,420.00 | 8,420.00 | 8,240.00 | 8,400.00 | 8,342.78 | 5,883 |
| 2024-06-04 | 8,520.00 | 8,520.00 | 8,330.00 | 8,340.00 | 8,283.19 | 8,654 |
| 2024-06-03 | 8,250.00 | 8,470.00 | 8,140.00 | 8,470.00 | 8,412.30 | 9,470 |
| 2024-05-31 | 8,080.00 | 8,230.00 | 8,080.00 | 8,120.00 | 8,064.69 | 6,738 |
| 2024-05-30 | 8,290.00 | 8,290.00 | 8,110.00 | 8,120.00 | 8,064.69 | 8,672 |
| 2024-05-29 | 8,360.00 | 8,370.00 | 8,150.00 | 8,240.00 | 8,183.87 | 8,488 |
| 2024-05-28 | 8,350.00 | 8,400.00 | 8,290.00 | 8,320.00 | 8,263.32 | 4,644 |
| 2024-05-27 | 8,350.00 | 8,430.00 | 8,160.00 | 8,360.00 | 8,303.05 | 10,403 |
| 2024-05-24 | 8,310.00 | 8,400.00 | 8,240.00 | 8,300.00 | 8,243.46 | 16,239 |
| 2024-05-23 | 8,700.00 | 8,700.00 | 8,270.00 | 8,300.00 | 8,243.46 | 47,936 |
| 2024-05-22 | 8,700.00 | 8,700.00 | 8,590.00 | 8,670.00 | 8,610.94 | 6,058 |
| 2024-05-21 | 8,710.00 | 8,750.00 | 8,530.00 | 8,700.00 | 8,640.74 | 21,994 |
| 2024-05-20 | 8,830.00 | 8,830.00 | 8,660.00 | 8,660.00 | 8,601.01 | 22,038 |
| 2024-05-17 | 8,990.00 | 8,990.00 | 8,830.00 | 8,830.00 | 8,769.85 | 20,036 |
| 2024-05-16 | 9,100.00 | 9,100.00 | 8,940.00 | 8,990.00 | 8,928.76 | 12,971 |
| 2024-05-14 | 8,960.00 | 9,090.00 | 8,960.00 | 9,050.00 | 8,988.35 | 4,387 |
| 2024-05-13 | 9,080.00 | 9,080.00 | 8,900.00 | 8,940.00 | 8,879.10 | 6,302 |
| 2024-05-10 | 9,150.00 | 9,150.00 | 8,920.00 | 9,080.00 | 9,018.15 | 17,999 |
| 2024-05-09 | 9,240.00 | 9,310.00 | 8,940.00 | 9,100.00 | 9,038.01 | 12,484 |
| 2024-05-08 | 9,270.00 | 9,270.00 | 9,180.00 | 9,270.00 | 9,206.85 | 7,636 |
| 2024-05-07 | 9,210.00 | 9,360.00 | 9,190.00 | 9,190.00 | 9,127.40 | 8,736 |
| 2024-05-03 | 9,250.00 | 9,440.00 | 9,200.00 | 9,210.00 | 9,147.26 | 10,158 |
| 2024-05-02 | 9,150.00 | 9,300.00 | 9,040.00 | 9,280.00 | 9,216.78 | 12,549 |
| 2024-04-30 | 9,340.00 | 9,340.00 | 9,120.00 | 9,160.00 | 9,097.60 | 4,937 |
| 2024-04-29 | 9,090.00 | 9,230.00 | 9,070.00 | 9,230.00 | 9,167.13 | 4,177 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.