RP Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9,800.00 | 10,170.00 | 9,700.00 | 10,000.00 | 9,872.12 | 102,149 |
| 2023-07-31 | 9,850.00 | 9,960.00 | 9,650.00 | 9,800.00 | 9,674.68 | 42,860 |
| 2023-07-28 | 9,500.00 | 10,090.00 | 9,500.00 | 9,950.00 | 9,822.76 | 27,973 |
| 2023-07-27 | 8,760.00 | 10,300.00 | 8,760.00 | 9,720.00 | 9,595.70 | 115,432 |
| 2023-07-26 | 9,910.00 | 9,960.00 | 8,700.00 | 8,760.00 | 8,647.98 | 129,872 |
| 2023-07-25 | 10,320.00 | 10,510.00 | 9,890.00 | 10,010.00 | 9,881.99 | 86,886 |
| 2023-07-24 | 10,850.00 | 10,860.00 | 10,480.00 | 10,510.00 | 10,375.60 | 79,487 |
| 2023-07-21 | 10,680.00 | 11,230.00 | 10,680.00 | 10,880.00 | 10,740.87 | 76,655 |
| 2023-07-20 | 10,730.00 | 10,920.00 | 10,720.00 | 10,780.00 | 10,642.15 | 24,972 |
| 2023-07-19 | 10,670.00 | 10,900.00 | 10,610.00 | 10,800.00 | 10,661.89 | 24,804 |
| 2023-07-18 | 10,870.00 | 11,070.00 | 10,600.00 | 10,680.00 | 10,543.43 | 43,642 |
| 2023-07-17 | 10,520.00 | 11,090.00 | 10,420.00 | 10,960.00 | 10,819.85 | 62,193 |
| 2023-07-14 | 10,790.00 | 10,790.00 | 10,480.00 | 10,590.00 | 10,454.58 | 55,939 |
| 2023-07-13 | 10,700.00 | 11,030.00 | 10,700.00 | 10,720.00 | 10,582.91 | 27,799 |
| 2023-07-12 | 10,800.00 | 10,800.00 | 10,610.00 | 10,700.00 | 10,563.17 | 9,860 |
| 2023-07-11 | 10,780.00 | 10,780.00 | 10,630.00 | 10,720.00 | 10,582.91 | 16,071 |
| 2023-07-10 | 10,550.00 | 10,800.00 | 10,510.00 | 10,680.00 | 10,543.43 | 11,567 |
| 2023-07-07 | 10,520.00 | 10,600.00 | 10,450.00 | 10,540.00 | 10,405.22 | 19,588 |
| 2023-07-06 | 10,860.00 | 10,860.00 | 10,470.00 | 10,600.00 | 10,464.45 | 52,535 |
| 2023-07-05 | 10,800.00 | 10,950.00 | 10,720.00 | 10,850.00 | 10,711.25 | 29,231 |
| 2023-07-04 | 10,850.00 | 10,960.00 | 10,750.00 | 10,800.00 | 10,661.89 | 43,520 |
| 2023-07-03 | 10,950.00 | 11,250.00 | 10,840.00 | 10,900.00 | 10,760.61 | 43,921 |
| 2023-06-30 | 11,030.00 | 11,060.00 | 10,810.00 | 10,950.00 | 10,809.97 | 24,388 |
| 2023-06-29 | 11,270.00 | 11,270.00 | 10,970.00 | 11,030.00 | 10,888.95 | 33,922 |
| 2023-06-28 | 11,200.00 | 11,450.00 | 11,140.00 | 11,270.00 | 11,125.88 | 31,195 |
| 2023-06-27 | 11,300.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,056.78 | 34,105 |
| 2023-06-26 | 10,950.00 | 11,700.00 | 10,750.00 | 11,380.00 | 11,234.47 | 110,849 |
| 2023-06-23 | 10,620.00 | 11,080.00 | 10,610.00 | 10,980.00 | 10,839.59 | 87,367 |
| 2023-06-22 | 10,680.00 | 10,760.00 | 10,410.00 | 10,600.00 | 10,464.45 | 43,886 |
| 2023-06-21 | 10,820.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,563.17 | 108,730 |
| 2023-06-20 | 10,920.00 | 10,970.00 | 10,750.00 | 10,840.00 | 10,701.38 | 92,260 |
| 2023-06-19 | 11,200.00 | 11,230.00 | 11,000.00 | 11,030.00 | 10,888.95 | 96,030 |
| 2023-06-16 | 11,390.00 | 11,530.00 | 11,110.00 | 11,200.00 | 11,056.78 | 119,202 |
| 2023-06-15 | 11,900.00 | 11,940.00 | 11,290.00 | 11,390.00 | 11,244.35 | 147,765 |
| 2023-06-14 | 11,840.00 | 12,330.00 | 11,700.00 | 11,870.00 | 11,718.21 | 223,213 |
| 2023-06-13 | 11,660.00 | 11,800.00 | 11,550.00 | 11,660.00 | 11,510.89 | 44,564 |
| 2023-06-12 | 11,590.00 | 11,970.00 | 11,590.00 | 11,660.00 | 11,510.89 | 69,835 |
| 2023-06-09 | 11,500.00 | 11,880.00 | 11,360.00 | 11,590.00 | 11,441.79 | 79,397 |
| 2023-06-08 | 11,820.00 | 12,100.00 | 11,330.00 | 11,490.00 | 11,343.07 | 269,885 |
| 2023-06-07 | 12,000.00 | 12,050.00 | 11,740.00 | 11,780.00 | 11,629.36 | 50,108 |
| 2023-06-05 | 11,590.00 | 12,050.00 | 11,590.00 | 11,940.00 | 11,787.31 | 131,152 |
| 2023-06-02 | 11,660.00 | 11,800.00 | 11,030.00 | 11,460.00 | 11,313.45 | 58,432 |
| 2023-06-01 | 11,420.00 | 11,860.00 | 11,270.00 | 11,650.00 | 11,501.02 | 87,954 |
| 2023-05-31 | 11,100.00 | 12,400.00 | 11,100.00 | 11,420.00 | 11,273.96 | 477,298 |
| 2023-05-30 | 11,160.00 | 11,220.00 | 11,020.00 | 11,190.00 | 11,046.90 | 41,334 |
| 2023-05-26 | 11,410.00 | 11,410.00 | 11,140.00 | 11,260.00 | 11,116.01 | 42,275 |
| 2023-05-25 | 11,480.00 | 11,620.00 | 11,400.00 | 11,400.00 | 11,254.22 | 23,933 |
| 2023-05-24 | 11,910.00 | 11,910.00 | 11,540.00 | 11,560.00 | 11,412.17 | 59,672 |
| 2023-05-23 | 11,510.00 | 11,940.00 | 11,360.00 | 11,900.00 | 11,747.82 | 80,326 |
| 2023-05-22 | 11,380.00 | 11,740.00 | 11,090.00 | 11,580.00 | 11,431.92 | 97,702 |
| 2023-05-19 | 11,450.00 | 11,600.00 | 11,090.00 | 11,370.00 | 11,224.60 | 49,532 |
| 2023-05-18 | 11,330.00 | 11,640.00 | 11,210.00 | 11,440.00 | 11,293.71 | 46,125 |
| 2023-05-17 | 11,010.00 | 11,400.00 | 10,970.00 | 11,390.00 | 11,244.35 | 45,133 |
| 2023-05-16 | 11,110.00 | 11,200.00 | 10,760.00 | 11,020.00 | 10,879.08 | 87,791 |
| 2023-05-15 | 11,880.00 | 11,880.00 | 11,190.00 | 11,200.00 | 11,056.78 | 70,884 |
| 2023-05-12 | 12,040.00 | 12,060.00 | 11,820.00 | 11,920.00 | 11,767.57 | 26,495 |
| 2023-05-11 | 12,200.00 | 12,300.00 | 12,030.00 | 12,030.00 | 11,876.16 | 26,555 |
| 2023-05-10 | 12,250.00 | 12,350.00 | 12,180.00 | 12,180.00 | 12,024.24 | 21,040 |
| 2023-05-09 | 12,400.00 | 12,450.00 | 12,220.00 | 12,250.00 | 12,093.35 | 22,713 |
| 2023-05-08 | 12,500.00 | 12,600.00 | 12,380.00 | 12,390.00 | 12,231.56 | 25,089 |
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.