RP Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,250.00 | 9,250.00 | 9,000.00 | 9,190.00 | 9,127.40 | 88,870 |
| 2024-01-26 | 8,880.00 | 9,040.00 | 8,870.00 | 8,990.00 | 8,928.76 | 11,799 |
| 2024-01-25 | 9,030.00 | 9,030.00 | 8,850.00 | 8,960.00 | 8,898.96 | 26,173 |
| 2024-01-24 | 9,130.00 | 9,140.00 | 8,920.00 | 9,080.00 | 9,018.15 | 18,826 |
| 2024-01-23 | 9,020.00 | 9,090.00 | 8,900.00 | 9,060.00 | 8,998.28 | 47,495 |
| 2024-01-22 | 8,650.00 | 9,880.00 | 8,650.00 | 8,940.00 | 8,879.10 | 723,277 |
| 2024-01-19 | 8,650.00 | 8,980.00 | 8,650.00 | 8,710.00 | 8,650.67 | 8,979 |
| 2024-01-18 | 8,660.00 | 8,920.00 | 8,540.00 | 8,620.00 | 8,561.28 | 20,847 |
| 2024-01-17 | 8,990.00 | 8,990.00 | 8,580.00 | 8,660.00 | 8,601.01 | 30,420 |
| 2024-01-16 | 9,130.00 | 9,210.00 | 8,930.00 | 9,020.00 | 8,958.56 | 17,005 |
| 2024-01-15 | 8,870.00 | 9,220.00 | 8,870.00 | 9,220.00 | 9,157.19 | 832 |
| 2024-01-12 | 9,340.00 | 9,360.00 | 9,010.00 | 9,030.00 | 8,968.49 | 22,953 |
| 2024-01-11 | 9,200.00 | 9,380.00 | 9,200.00 | 9,380.00 | 9,316.10 | 17,898 |
| 2024-01-10 | 9,180.00 | 9,460.00 | 9,020.00 | 9,270.00 | 9,206.85 | 40,048 |
| 2024-01-09 | 8,770.00 | 9,210.00 | 8,760.00 | 9,100.00 | 9,038.01 | 30,772 |
| 2024-01-08 | 8,850.00 | 8,860.00 | 8,680.00 | 8,860.00 | 8,799.65 | 10,826 |
| 2024-01-05 | 8,730.00 | 8,830.00 | 8,610.00 | 8,820.00 | 8,759.92 | 10,399 |
| 2024-01-04 | 8,890.00 | 8,890.00 | 8,550.00 | 8,750.00 | 8,690.40 | 14,940 |
| 2024-01-03 | 8,860.00 | 8,910.00 | 8,750.00 | 8,900.00 | 8,839.37 | 17,595 |
| 2024-01-02 | 8,650.00 | 8,960.00 | 8,470.00 | 8,870.00 | 8,809.58 | 26,396 |
| 2023-12-28 | 8,380.00 | 8,650.00 | 8,380.00 | 8,650.00 | 8,591.08 | 20,593 |
| 2023-12-27 | 8,310.00 | 8,410.00 | 8,200.00 | 8,350.00 | 8,293.12 | 12,275 |
| 2023-12-26 | 8,480.00 | 8,490.00 | 8,300.00 | 8,310.00 | 8,203.73 | 8,434 |
| 2023-12-22 | 8,400.00 | 8,480.00 | 8,250.00 | 8,410.00 | 8,302.45 | 7,882 |
| 2023-12-21 | 8,440.00 | 8,440.00 | 8,230.00 | 8,350.00 | 8,243.22 | 27,282 |
| 2023-12-20 | 8,500.00 | 8,500.00 | 8,200.00 | 8,450.00 | 8,341.94 | 7,818 |
| 2023-12-19 | 8,200.00 | 8,480.00 | 8,190.00 | 8,450.00 | 8,341.94 | 11,190 |
| 2023-12-18 | 8,520.00 | 8,520.00 | 8,310.00 | 8,310.00 | 8,203.73 | 18,359 |
| 2023-12-15 | 8,470.00 | 8,540.00 | 8,450.00 | 8,520.00 | 8,411.05 | 11,287 |
| 2023-12-14 | 8,720.00 | 8,720.00 | 8,380.00 | 8,470.00 | 8,361.69 | 19,329 |
| 2023-12-13 | 8,480.00 | 8,480.00 | 8,400.00 | 8,470.00 | 8,361.69 | 5,660 |
| 2023-12-12 | 8,610.00 | 8,660.00 | 8,440.00 | 8,490.00 | 8,381.43 | 10,317 |
| 2023-12-11 | 8,700.00 | 8,750.00 | 8,590.00 | 8,610.00 | 8,499.90 | 8,859 |
| 2023-12-08 | 8,730.00 | 8,770.00 | 8,510.00 | 8,700.00 | 8,588.75 | 14,934 |
| 2023-12-07 | 8,710.00 | 8,820.00 | 8,680.00 | 8,790.00 | 8,677.59 | 10,633 |
| 2023-12-06 | 8,720.00 | 9,030.00 | 8,720.00 | 8,790.00 | 8,677.59 | 11,078 |
| 2023-12-05 | 8,780.00 | 8,960.00 | 8,620.00 | 8,730.00 | 8,618.36 | 7,416 |
| 2023-12-04 | 8,920.00 | 8,920.00 | 8,500.00 | 8,780.00 | 8,667.72 | 15,301 |
| 2023-12-01 | 8,610.00 | 8,920.00 | 8,450.00 | 8,870.00 | 8,756.57 | 27,791 |
| 2023-11-30 | 8,400.00 | 8,610.00 | 8,400.00 | 8,610.00 | 8,499.90 | 15,584 |
| 2023-11-29 | 8,550.00 | 8,680.00 | 8,350.00 | 8,380.00 | 8,272.84 | 18,991 |
| 2023-11-28 | 8,510.00 | 8,600.00 | 8,490.00 | 8,540.00 | 8,430.79 | 20,819 |
| 2023-11-27 | 8,790.00 | 8,790.00 | 8,480.00 | 8,510.00 | 8,401.18 | 15,705 |
| 2023-11-24 | 8,850.00 | 9,160.00 | 8,520.00 | 8,790.00 | 8,677.59 | 45,322 |
| 2023-11-23 | 9,080.00 | 9,140.00 | 8,840.00 | 8,900.00 | 8,786.19 | 10,374 |
| 2023-11-22 | 9,010.00 | 9,160.00 | 8,880.00 | 9,150.00 | 9,032.99 | 10,091 |
| 2023-11-21 | 9,110.00 | 9,190.00 | 8,990.00 | 9,140.00 | 9,023.12 | 10,487 |
| 2023-11-20 | 8,960.00 | 9,160.00 | 8,800.00 | 9,110.00 | 8,993.50 | 82,422 |
| 2023-11-17 | 9,270.00 | 9,270.00 | 8,910.00 | 8,910.00 | 8,796.06 | 17,943 |
| 2023-11-16 | 9,140.00 | 9,320.00 | 9,110.00 | 9,270.00 | 9,151.46 | 37,449 |
| 2023-11-15 | 8,790.00 | 9,400.00 | 8,750.00 | 9,140.00 | 9,023.12 | 131,098 |
| 2023-11-14 | 8,140.00 | 8,410.00 | 8,130.00 | 8,300.00 | 8,193.86 | 4,520 |
| 2023-11-13 | 8,240.00 | 8,310.00 | 7,820.00 | 8,240.00 | 8,134.63 | 9,176 |
| 2023-11-10 | 8,360.00 | 8,360.00 | 8,100.00 | 8,250.00 | 8,144.50 | 13,196 |
| 2023-11-09 | 8,590.00 | 8,680.00 | 8,350.00 | 8,360.00 | 8,253.09 | 13,395 |
| 2023-11-08 | 8,480.00 | 8,780.00 | 8,420.00 | 8,590.00 | 8,480.15 | 14,188 |
| 2023-11-07 | 8,820.00 | 8,840.00 | 8,430.00 | 8,470.00 | 8,361.69 | 34,488 |
| 2023-11-06 | 8,600.00 | 8,830.00 | 8,530.00 | 8,830.00 | 8,717.08 | 39,815 |
| 2023-11-03 | 8,450.00 | 8,660.00 | 8,400.00 | 8,600.00 | 8,490.02 | 37,475 |
| 2023-11-02 | 8,430.00 | 8,510.00 | 8,370.00 | 8,400.00 | 8,292.58 | 29,846 |
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.