RP Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,830.00 | 8,430.00 | 7,830.00 | 8,340.00 | 8,233.35 | 34,268 |
| 2023-10-31 | 7,890.00 | 7,980.00 | 7,780.00 | 7,830.00 | 7,729.87 | 18,246 |
| 2023-10-30 | 7,740.00 | 7,910.00 | 7,610.00 | 7,830.00 | 7,729.87 | 11,942 |
| 2023-10-27 | 7,620.00 | 7,970.00 | 7,500.00 | 7,740.00 | 7,641.02 | 13,121 |
| 2023-10-26 | 7,730.00 | 7,920.00 | 7,570.00 | 7,610.00 | 7,512.68 | 22,272 |
| 2023-10-25 | 7,430.00 | 7,950.00 | 7,430.00 | 7,920.00 | 7,818.72 | 59,330 |
| 2023-10-24 | 7,390.00 | 8,860.00 | 7,240.00 | 7,430.00 | 7,334.99 | 567,638 |
| 2023-10-23 | 7,280.00 | 7,600.00 | 7,230.00 | 7,350.00 | 7,256.01 | 14,461 |
| 2023-10-20 | 7,450.00 | 7,500.00 | 7,190.00 | 7,500.00 | 7,404.09 | 33,073 |
| 2023-10-19 | 7,810.00 | 7,810.00 | 7,300.00 | 7,600.00 | 7,502.81 | 29,762 |
| 2023-10-18 | 8,000.00 | 8,000.00 | 7,760.00 | 7,810.00 | 7,710.13 | 17,027 |
| 2023-10-17 | 7,740.00 | 8,000.00 | 7,740.00 | 8,000.00 | 7,897.70 | 7,293 |
| 2023-10-16 | 7,870.00 | 7,880.00 | 7,600.00 | 7,740.00 | 7,641.02 | 18,115 |
| 2023-10-13 | 8,040.00 | 8,150.00 | 7,860.00 | 7,910.00 | 7,808.85 | 8,551 |
| 2023-10-12 | 8,020.00 | 8,180.00 | 8,020.00 | 8,150.00 | 8,045.78 | 7,343 |
| 2023-10-11 | 7,900.00 | 8,070.00 | 7,890.00 | 7,980.00 | 7,877.95 | 6,784 |
| 2023-10-10 | 7,950.00 | 8,090.00 | 7,840.00 | 7,860.00 | 7,759.49 | 10,231 |
| 2023-10-06 | 7,830.00 | 7,940.00 | 7,800.00 | 7,940.00 | 7,838.46 | 6,524 |
| 2023-10-05 | 8,040.00 | 8,040.00 | 7,830.00 | 7,830.00 | 7,729.87 | 16,558 |
| 2023-10-04 | 8,230.00 | 8,230.00 | 7,870.00 | 8,030.00 | 7,927.31 | 20,011 |
| 2023-09-27 | 7,840.00 | 8,230.00 | 7,830.00 | 8,230.00 | 8,124.76 | 14,833 |
| 2023-09-26 | 8,050.00 | 8,140.00 | 7,760.00 | 7,840.00 | 7,739.74 | 28,422 |
| 2023-09-25 | 8,120.00 | 8,220.00 | 8,050.00 | 8,110.00 | 8,006.29 | 17,617 |
| 2023-09-22 | 8,150.00 | 8,300.00 | 8,120.00 | 8,300.00 | 8,193.86 | 19,031 |
| 2023-09-21 | 8,600.00 | 8,600.00 | 8,310.00 | 8,310.00 | 8,203.73 | 42,341 |
| 2023-09-20 | 8,670.00 | 8,700.00 | 8,560.00 | 8,610.00 | 8,499.90 | 16,169 |
| 2023-09-19 | 8,720.00 | 8,760.00 | 8,610.00 | 8,670.00 | 8,559.13 | 24,866 |
| 2023-09-18 | 8,830.00 | 8,830.00 | 8,740.00 | 8,740.00 | 8,628.23 | 20,526 |
| 2023-09-15 | 8,810.00 | 8,890.00 | 8,800.00 | 8,830.00 | 8,717.08 | 12,308 |
| 2023-09-14 | 8,800.00 | 8,860.00 | 8,740.00 | 8,760.00 | 8,647.98 | 14,479 |
| 2023-09-13 | 8,880.00 | 8,950.00 | 8,720.00 | 8,790.00 | 8,677.59 | 31,436 |
| 2023-09-12 | 8,980.00 | 9,200.00 | 8,900.00 | 8,940.00 | 8,825.68 | 26,855 |
| 2023-09-11 | 9,050.00 | 9,160.00 | 8,920.00 | 9,040.00 | 8,924.40 | 17,874 |
| 2023-09-08 | 8,690.00 | 9,130.00 | 8,670.00 | 9,050.00 | 8,934.27 | 84,384 |
| 2023-09-07 | 9,040.00 | 9,040.00 | 8,680.00 | 8,690.00 | 8,578.87 | 70,862 |
| 2023-09-06 | 8,780.00 | 9,140.00 | 8,680.00 | 9,040.00 | 8,924.40 | 66,403 |
| 2023-09-05 | 8,830.00 | 8,920.00 | 8,700.00 | 8,730.00 | 8,618.36 | 90,256 |
| 2023-09-04 | 9,180.00 | 9,220.00 | 8,840.00 | 8,880.00 | 8,766.44 | 72,636 |
| 2023-09-01 | 9,430.00 | 9,460.00 | 9,160.00 | 9,180.00 | 9,062.61 | 54,369 |
| 2023-08-31 | 9,510.00 | 9,610.00 | 9,370.00 | 9,490.00 | 9,368.64 | 29,824 |
| 2023-08-30 | 9,660.00 | 9,670.00 | 9,310.00 | 9,440.00 | 9,319.28 | 76,847 |
| 2023-08-29 | 9,370.00 | 9,740.00 | 9,370.00 | 9,650.00 | 9,526.60 | 33,957 |
| 2023-08-28 | 9,580.00 | 9,630.00 | 9,350.00 | 9,370.00 | 9,250.18 | 22,501 |
| 2023-08-25 | 9,510.00 | 9,680.00 | 9,510.00 | 9,530.00 | 9,408.13 | 17,344 |
| 2023-08-24 | 9,470.00 | 9,680.00 | 9,460.00 | 9,530.00 | 9,408.13 | 29,381 |
| 2023-08-23 | 9,550.00 | 9,740.00 | 9,400.00 | 9,410.00 | 9,289.67 | 44,915 |
| 2023-08-22 | 9,710.00 | 9,880.00 | 9,580.00 | 9,590.00 | 9,467.36 | 31,291 |
| 2023-08-21 | 9,990.00 | 10,100.00 | 9,700.00 | 9,730.00 | 9,605.57 | 36,054 |
| 2023-08-18 | 9,910.00 | 10,120.00 | 9,910.00 | 9,950.00 | 9,822.76 | 33,810 |
| 2023-08-17 | 10,150.00 | 10,250.00 | 9,840.00 | 10,120.00 | 9,990.59 | 47,618 |
| 2023-08-16 | 10,700.00 | 10,770.00 | 10,230.00 | 10,280.00 | 10,148.54 | 41,432 |
| 2023-08-14 | 11,330.00 | 11,330.00 | 10,450.00 | 10,880.00 | 10,740.87 | 56,017 |
| 2023-08-11 | 10,610.00 | 11,290.00 | 10,610.00 | 11,230.00 | 11,086.39 | 93,749 |
| 2023-08-10 | 10,480.00 | 10,780.00 | 10,340.00 | 10,610.00 | 10,474.32 | 40,850 |
| 2023-08-09 | 10,100.00 | 10,480.00 | 9,980.00 | 10,420.00 | 10,286.75 | 27,692 |
| 2023-08-08 | 10,260.00 | 10,340.00 | 10,040.00 | 10,040.00 | 9,911.61 | 36,043 |
| 2023-08-07 | 10,480.00 | 10,480.00 | 10,130.00 | 10,300.00 | 10,168.29 | 21,356 |
| 2023-08-04 | 10,790.00 | 10,800.00 | 10,250.00 | 10,390.00 | 10,257.13 | 28,020 |
| 2023-08-03 | 10,050.00 | 10,780.00 | 9,930.00 | 10,520.00 | 10,385.47 | 129,932 |
| 2023-08-02 | 10,050.00 | 10,060.00 | 9,870.00 | 9,980.00 | 9,852.38 | 32,391 |
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.