RP Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,090.00 | 9,220.00 | 8,960.00 | 9,090.00 | 9,028.08 | 8,583 |
| 2024-04-25 | 9,400.00 | 9,400.00 | 9,090.00 | 9,090.00 | 9,028.08 | 18,136 |
| 2024-04-24 | 9,260.00 | 9,330.00 | 9,150.00 | 9,310.00 | 9,246.58 | 5,321 |
| 2024-04-23 | 9,290.00 | 9,350.00 | 9,210.00 | 9,260.00 | 9,196.92 | 5,494 |
| 2024-04-22 | 9,410.00 | 9,470.00 | 9,230.00 | 9,240.00 | 9,177.06 | 18,615 |
| 2024-04-19 | 9,610.00 | 9,610.00 | 9,310.00 | 9,420.00 | 9,355.83 | 23,312 |
| 2024-04-18 | 9,500.00 | 9,630.00 | 9,500.00 | 9,610.00 | 9,544.54 | 10,321 |
| 2024-04-17 | 9,700.00 | 9,700.00 | 9,440.00 | 9,500.00 | 9,435.29 | 9,569 |
| 2024-04-16 | 9,840.00 | 9,890.00 | 9,500.00 | 9,520.00 | 9,455.15 | 27,055 |
| 2024-04-15 | 9,690.00 | 9,880.00 | 9,600.00 | 9,840.00 | 9,772.97 | 14,295 |
| 2024-04-12 | 9,870.00 | 9,880.00 | 9,670.00 | 9,830.00 | 9,763.04 | 26,557 |
| 2024-04-11 | 9,740.00 | 9,950.00 | 9,510.00 | 9,900.00 | 9,832.56 | 17,813 |
| 2024-04-09 | 9,790.00 | 10,050.00 | 9,690.00 | 9,850.00 | 9,782.90 | 22,784 |
| 2024-04-08 | 9,710.00 | 10,350.00 | 9,540.00 | 9,790.00 | 9,723.31 | 97,549 |
| 2024-04-05 | 9,810.00 | 9,830.00 | 9,440.00 | 9,780.00 | 9,713.38 | 27,268 |
| 2024-04-04 | 10,100.00 | 10,100.00 | 9,650.00 | 9,690.00 | 9,623.99 | 38,970 |
| 2024-04-03 | 9,420.00 | 9,880.00 | 9,300.00 | 9,720.00 | 9,653.79 | 42,507 |
| 2024-04-02 | 9,700.00 | 9,700.00 | 9,480.00 | 9,500.00 | 9,435.29 | 31,505 |
| 2024-04-01 | 9,820.00 | 9,820.00 | 9,620.00 | 9,700.00 | 9,633.92 | 35,125 |
| 2024-03-29 | 10,050.00 | 10,060.00 | 9,820.00 | 9,820.00 | 9,753.11 | 91,151 |
| 2024-03-28 | 10,320.00 | 10,400.00 | 10,030.00 | 10,050.00 | 9,981.54 | 32,805 |
| 2024-03-27 | 9,900.00 | 10,390.00 | 9,900.00 | 10,320.00 | 10,249.70 | 49,851 |
| 2024-03-26 | 10,070.00 | 10,070.00 | 9,790.00 | 10,010.00 | 9,941.81 | 31,727 |
| 2024-03-25 | 9,960.00 | 10,180.00 | 9,930.00 | 10,090.00 | 10,021.27 | 30,351 |
| 2024-03-22 | 9,950.00 | 9,990.00 | 9,710.00 | 9,940.00 | 9,872.29 | 13,613 |
| 2024-03-21 | 10,010.00 | 10,280.00 | 9,860.00 | 9,950.00 | 9,882.22 | 36,544 |
| 2024-03-20 | 9,710.00 | 10,240.00 | 9,660.00 | 10,050.00 | 9,981.54 | 75,895 |
| 2024-03-19 | 9,750.00 | 9,890.00 | 9,540.00 | 9,680.00 | 9,614.06 | 33,548 |
| 2024-03-18 | 9,430.00 | 10,150.00 | 9,430.00 | 9,890.00 | 9,822.63 | 86,687 |
| 2024-03-15 | 9,470.00 | 9,560.00 | 9,280.00 | 9,470.00 | 9,405.49 | 31,168 |
| 2024-03-14 | 9,340.00 | 9,680.00 | 9,300.00 | 9,470.00 | 9,405.49 | 34,145 |
| 2024-03-13 | 9,300.00 | 9,430.00 | 9,220.00 | 9,400.00 | 9,335.97 | 26,629 |
| 2024-03-12 | 9,420.00 | 9,530.00 | 9,220.00 | 9,330.00 | 9,266.44 | 14,752 |
| 2024-03-11 | 9,490.00 | 9,540.00 | 9,300.00 | 9,430.00 | 9,365.76 | 20,633 |
| 2024-03-08 | 9,420.00 | 9,600.00 | 9,290.00 | 9,500.00 | 9,435.29 | 12,396 |
| 2024-03-07 | 9,210.00 | 9,530.00 | 9,210.00 | 9,420.00 | 9,355.83 | 75,187 |
| 2024-03-06 | 9,310.00 | 9,370.00 | 9,180.00 | 9,260.00 | 9,196.92 | 32,763 |
| 2024-03-05 | 9,130.00 | 9,370.00 | 8,980.00 | 9,310.00 | 9,246.58 | 19,901 |
| 2024-03-04 | 9,330.00 | 9,410.00 | 9,120.00 | 9,140.00 | 9,077.74 | 35,918 |
| 2024-02-29 | 9,770.00 | 9,770.00 | 9,420.00 | 9,420.00 | 9,355.83 | 28,791 |
| 2024-02-28 | 9,470.00 | 9,720.00 | 9,390.00 | 9,620.00 | 9,554.47 | 41,472 |
| 2024-02-27 | 9,500.00 | 9,550.00 | 9,250.00 | 9,340.00 | 9,276.38 | 25,628 |
| 2024-02-26 | 9,000.00 | 9,700.00 | 8,980.00 | 9,500.00 | 9,435.29 | 153,501 |
| 2024-02-23 | 9,080.00 | 9,200.00 | 8,950.00 | 9,070.00 | 9,008.22 | 13,760 |
| 2024-02-22 | 9,100.00 | 9,140.00 | 8,950.00 | 9,080.00 | 9,018.15 | 12,818 |
| 2024-02-21 | 9,030.00 | 9,150.00 | 8,840.00 | 9,100.00 | 9,038.01 | 34,989 |
| 2024-02-20 | 8,750.00 | 9,100.00 | 8,670.00 | 8,980.00 | 8,918.83 | 25,198 |
| 2024-02-19 | 8,840.00 | 8,890.00 | 8,600.00 | 8,740.00 | 8,680.46 | 50,477 |
| 2024-02-16 | 8,880.00 | 8,880.00 | 8,480.00 | 8,840.00 | 8,779.78 | 164,941 |
| 2024-02-15 | 9,330.00 | 9,490.00 | 9,200.00 | 9,330.00 | 9,266.44 | 26,153 |
| 2024-02-14 | 9,390.00 | 9,530.00 | 9,290.00 | 9,330.00 | 9,266.44 | 24,867 |
| 2024-02-13 | 9,310.00 | 9,390.00 | 9,240.00 | 9,390.00 | 9,326.04 | 15,608 |
| 2024-02-08 | 9,390.00 | 9,410.00 | 9,280.00 | 9,310.00 | 9,246.58 | 14,626 |
| 2024-02-07 | 9,440.00 | 9,500.00 | 9,320.00 | 9,380.00 | 9,316.10 | 16,245 |
| 2024-02-06 | 9,210.00 | 9,440.00 | 9,040.00 | 9,440.00 | 9,375.69 | 17,476 |
| 2024-02-05 | 9,340.00 | 9,350.00 | 9,060.00 | 9,210.00 | 9,147.26 | 21,513 |
| 2024-02-02 | 9,190.00 | 9,390.00 | 9,150.00 | 9,210.00 | 9,147.26 | 24,092 |
| 2024-02-01 | 9,300.00 | 9,420.00 | 9,090.00 | 9,190.00 | 9,127.40 | 41,367 |
| 2024-01-31 | 9,190.00 | 9,670.00 | 9,120.00 | 9,300.00 | 9,236.65 | 117,237 |
| 2024-01-30 | 9,240.00 | 9,240.00 | 9,030.00 | 9,190.00 | 9,127.40 | 31,063 |
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.