RP Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 12,500.00 | 12,600.00 | 12,380.00 | 12,390.00 | 12,231.56 | 25,089 |
| 2023-05-04 | 12,320.00 | 12,630.00 | 12,300.00 | 12,470.00 | 12,310.54 | 22,324 |
| 2023-05-03 | 12,260.00 | 12,450.00 | 12,220.00 | 12,320.00 | 12,162.45 | 24,962 |
| 2023-05-02 | 12,560.00 | 12,560.00 | 12,350.00 | 12,370.00 | 12,211.81 | 31,742 |
| 2023-04-28 | 12,920.00 | 12,970.00 | 12,500.00 | 12,560.00 | 12,399.38 | 32,397 |
| 2023-04-27 | 12,590.00 | 12,880.00 | 12,590.00 | 12,850.00 | 12,685.68 | 37,269 |
| 2023-04-26 | 12,400.00 | 12,760.00 | 12,140.00 | 12,660.00 | 12,498.11 | 38,675 |
| 2023-04-25 | 12,360.00 | 12,680.00 | 12,180.00 | 12,460.00 | 12,300.66 | 73,771 |
| 2023-04-24 | 12,460.00 | 12,570.00 | 12,340.00 | 12,360.00 | 12,201.94 | 37,765 |
| 2023-04-21 | 12,690.00 | 12,900.00 | 12,390.00 | 12,570.00 | 12,409.26 | 81,852 |
| 2023-04-20 | 13,080.00 | 13,080.00 | 12,650.00 | 12,670.00 | 12,507.98 | 79,259 |
| 2023-04-19 | 12,800.00 | 13,290.00 | 12,790.00 | 13,110.00 | 12,942.35 | 64,184 |
| 2023-04-18 | 13,230.00 | 13,230.00 | 12,790.00 | 12,800.00 | 12,636.32 | 96,290 |
| 2023-04-17 | 13,300.00 | 13,300.00 | 12,990.00 | 13,160.00 | 12,991.71 | 52,948 |
| 2023-04-14 | 13,130.00 | 13,580.00 | 12,950.00 | 13,300.00 | 13,129.92 | 101,446 |
| 2023-04-13 | 13,050.00 | 13,240.00 | 12,890.00 | 13,130.00 | 12,962.10 | 35,627 |
| 2023-04-12 | 12,800.00 | 13,190.00 | 12,570.00 | 13,150.00 | 12,981.84 | 65,379 |
| 2023-04-11 | 12,890.00 | 12,890.00 | 12,560.00 | 12,760.00 | 12,596.83 | 53,677 |
| 2023-04-10 | 13,400.00 | 13,470.00 | 12,710.00 | 12,890.00 | 12,725.16 | 111,411 |
| 2023-04-07 | 13,500.00 | 13,730.00 | 13,280.00 | 13,490.00 | 13,317.49 | 61,950 |
| 2023-04-06 | 13,510.00 | 13,850.00 | 13,240.00 | 13,240.00 | 13,070.69 | 101,946 |
| 2023-04-05 | 13,040.00 | 13,490.00 | 13,000.00 | 13,440.00 | 13,268.13 | 85,511 |
| 2023-04-04 | 12,760.00 | 13,320.00 | 12,730.00 | 13,040.00 | 12,873.25 | 65,507 |
| 2023-04-03 | 13,100.00 | 13,100.00 | 12,700.00 | 12,770.00 | 12,606.70 | 41,045 |
| 2023-03-31 | 13,200.00 | 13,200.00 | 12,700.00 | 12,970.00 | 12,804.14 | 71,264 |
| 2023-03-30 | 12,520.00 | 13,180.00 | 12,520.00 | 13,040.00 | 12,873.25 | 112,641 |
| 2023-03-29 | 12,600.00 | 12,700.00 | 12,350.00 | 12,520.00 | 12,359.90 | 54,589 |
| 2023-03-28 | 12,700.00 | 12,880.00 | 12,540.00 | 12,700.00 | 12,537.59 | 92,464 |
| 2023-03-27 | 13,450.00 | 13,450.00 | 12,600.00 | 12,800.00 | 12,636.32 | 134,795 |
| 2023-03-24 | 13,250.00 | 13,500.00 | 13,110.00 | 13,300.00 | 13,129.92 | 73,761 |
| 2023-03-23 | 13,420.00 | 13,730.00 | 13,190.00 | 13,300.00 | 13,129.92 | 68,489 |
| 2023-03-22 | 13,800.00 | 13,900.00 | 12,770.00 | 13,640.00 | 13,465.57 | 198,355 |
| 2023-03-21 | 13,810.00 | 14,020.00 | 13,710.00 | 13,720.00 | 13,544.55 | 48,592 |
| 2023-03-20 | 13,700.00 | 14,250.00 | 13,700.00 | 13,890.00 | 13,712.38 | 55,349 |
| 2023-03-17 | 13,240.00 | 14,020.00 | 13,240.00 | 13,810.00 | 13,633.40 | 66,523 |
| 2023-03-16 | 13,180.00 | 13,350.00 | 12,940.00 | 13,240.00 | 13,070.69 | 42,181 |
| 2023-03-15 | 13,480.00 | 13,560.00 | 13,150.00 | 13,200.00 | 13,031.20 | 59,183 |
| 2023-03-14 | 13,620.00 | 13,680.00 | 13,020.00 | 13,200.00 | 13,031.20 | 135,874 |
| 2023-03-13 | 13,780.00 | 14,000.00 | 13,480.00 | 13,730.00 | 13,554.42 | 70,011 |
| 2023-03-10 | 14,710.00 | 14,950.00 | 13,600.00 | 13,810.00 | 13,633.40 | 290,297 |
| 2023-03-09 | 15,140.00 | 15,230.00 | 14,650.00 | 14,960.00 | 14,768.69 | 93,553 |
| 2023-03-08 | 14,850.00 | 15,250.00 | 14,440.00 | 14,940.00 | 14,748.95 | 124,847 |
| 2023-03-07 | 15,050.00 | 15,230.00 | 14,830.00 | 14,900.00 | 14,709.46 | 63,657 |
| 2023-03-06 | 15,290.00 | 15,300.00 | 14,770.00 | 15,050.00 | 14,857.54 | 148,698 |
| 2023-03-03 | 14,720.00 | 15,560.00 | 14,720.00 | 15,280.00 | 15,084.60 | 239,145 |
| 2023-03-02 | 15,000.00 | 15,190.00 | 14,630.00 | 14,700.00 | 14,512.02 | 212,171 |
| 2023-02-28 | 15,550.00 | 15,560.00 | 14,840.00 | 14,990.00 | 14,798.31 | 165,804 |
| 2023-02-27 | 15,400.00 | 15,570.00 | 15,140.00 | 15,540.00 | 15,341.28 | 156,370 |
| 2023-02-24 | 16,390.00 | 16,390.00 | 15,570.00 | 15,660.00 | 15,459.74 | 571 |
| 2023-02-23 | 15,760.00 | 16,350.00 | 15,600.00 | 16,110.00 | 15,903.99 | 959 |
| 2023-02-22 | 15,800.00 | 16,200.00 | 15,580.00 | 15,700.00 | 15,499.23 | 954 |
| 2023-02-21 | 15,010.00 | 16,180.00 | 14,680.00 | 16,000.00 | 15,795.39 | 1,553 |
| 2023-02-20 | 15,020.00 | 15,150.00 | 14,500.00 | 15,010.00 | 14,818.05 | 423 |
| 2023-02-17 | 15,140.00 | 15,590.00 | 14,820.00 | 15,000.00 | 14,808.18 | 1,295 |
| 2023-02-16 | 15,100.00 | 15,840.00 | 14,870.00 | 15,350.00 | 15,153.71 | 13,273 |
| 2023-02-15 | 15,220.00 | 15,840.00 | 14,980.00 | 14,990.00 | 14,798.31 | 4,212 |
| 2023-02-14 | 16,200.00 | 16,210.00 | 15,280.00 | 15,450.00 | 15,252.43 | 7,053 |
| 2023-02-13 | 16,460.00 | 16,500.00 | 15,720.00 | 16,300.00 | 16,091.56 | 6,963 |
| 2023-02-10 | 16,790.00 | 17,410.00 | 16,360.00 | 16,360.00 | 16,150.79 | 3,158 |
| 2023-02-09 | 15,600.00 | 16,600.00 | 15,390.00 | 16,360.00 | 16,150.79 | 6,302 |
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.