RP Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 14,640.00 | 15,620.00 | 14,520.00 | 15,550.00 | 15,351.15 | 4,665 |
| 2023-02-07 | 14,890.00 | 14,890.00 | 14,460.00 | 14,480.00 | 14,294.83 | 1,288 |
| 2023-02-06 | 14,450.00 | 14,830.00 | 14,360.00 | 14,630.00 | 14,442.91 | 1,296 |
| 2023-02-03 | 14,630.00 | 14,880.00 | 14,340.00 | 14,620.00 | 14,433.04 | 4,831 |
| 2023-02-02 | 14,420.00 | 14,770.00 | 14,210.00 | 14,600.00 | 14,413.30 | 2,875 |
| 2023-02-01 | 13,550.00 | 14,300.00 | 13,450.00 | 14,260.00 | 14,077.65 | 3,194 |
| 2023-01-31 | 13,550.00 | 13,960.00 | 13,420.00 | 13,540.00 | 13,366.85 | 1,045 |
| 2023-01-30 | 13,480.00 | 13,780.00 | 13,240.00 | 13,450.00 | 13,278.00 | 998 |
| 2023-01-27 | 14,030.00 | 14,050.00 | 13,430.00 | 13,480.00 | 13,307.62 | 5,049 |
| 2023-01-26 | 14,110.00 | 14,260.00 | 14,010.00 | 14,140.00 | 13,959.18 | 18,797 |
| 2023-01-25 | 14,300.00 | 15,020.00 | 13,990.00 | 14,090.00 | 13,909.82 | 5,356 |
| 2023-01-20 | 14,600.00 | 14,600.00 | 14,100.00 | 14,300.00 | 14,117.13 | 348,224 |
| 2023-01-19 | 14,200.00 | 14,950.00 | 14,000.00 | 14,700.00 | 14,512.02 | 792,508 |
| 2023-01-18 | 14,200.00 | 14,400.00 | 13,750.00 | 14,000.00 | 13,820.97 | 318,652 |
| 2023-01-17 | 14,350.00 | 14,500.00 | 13,850.00 | 14,000.00 | 13,820.97 | 216,522 |
| 2023-01-16 | 14,600.00 | 14,900.00 | 14,150.00 | 14,350.00 | 14,166.49 | 283,424 |
| 2023-01-13 | 14,150.00 | 14,850.00 | 13,950.00 | 14,650.00 | 14,462.66 | 411,929 |
| 2023-01-12 | 14,150.00 | 14,850.00 | 13,900.00 | 14,050.00 | 13,870.33 | 527,302 |
| 2023-01-11 | 14,650.00 | 14,950.00 | 14,250.00 | 14,250.00 | 14,067.77 | 549,445 |
| 2023-01-10 | 15,000.00 | 15,050.00 | 14,300.00 | 14,650.00 | 14,462.66 | 421,440 |
| 2023-01-09 | 15,100.00 | 15,350.00 | 14,850.00 | 15,200.00 | 15,005.62 | 879,687 |
| 2023-01-06 | 13,450.00 | 16,450.00 | 13,200.00 | 14,950.00 | 14,758.82 | 4,847,811 |
| 2023-01-05 | 12,150.00 | 12,800.00 | 12,050.00 | 12,700.00 | 12,537.59 | 256,002 |
| 2023-01-04 | 12,150.00 | 12,350.00 | 11,850.00 | 12,050.00 | 11,895.91 | 176,711 |
| 2023-01-03 | 12,700.00 | 12,800.00 | 11,850.00 | 12,250.00 | 12,093.35 | 339,466 |
| 2023-01-02 | 12,700.00 | 14,150.00 | 12,700.00 | 13,000.00 | 12,833.76 | 973,669 |
| 2022-12-29 | 13,100.00 | 13,400.00 | 12,450.00 | 12,550.00 | 12,389.51 | 143,310 |
| 2022-12-28 | 13,200.00 | 13,500.00 | 12,600.00 | 13,100.00 | 12,932.48 | 160,348 |
| 2022-12-27 | 13,300.00 | 13,450.00 | 12,900.00 | 13,150.00 | 12,981.84 | 176,115 |
| 2022-12-26 | 13,350.00 | 13,900.00 | 13,250.00 | 13,300.00 | 13,129.92 | 320,918 |
| 2022-12-23 | 14,000.00 | 14,000.00 | 13,150.00 | 13,400.00 | 13,228.64 | 248,143 |
| 2022-12-22 | 14,250.00 | 14,300.00 | 13,550.00 | 14,100.00 | 13,919.69 | 252,860 |
| 2022-12-21 | 14,350.00 | 14,750.00 | 13,950.00 | 14,150.00 | 13,969.05 | 279,784 |
| 2022-12-20 | 15,150.00 | 15,250.00 | 14,050.00 | 14,100.00 | 13,919.69 | 436,862 |
| 2022-12-19 | 14,700.00 | 15,750.00 | 14,700.00 | 14,950.00 | 14,758.82 | 658,543 |
| 2022-12-16 | 13,500.00 | 15,600.00 | 13,300.00 | 14,750.00 | 14,561.38 | 1,315,851 |
| 2022-12-15 | 14,350.00 | 14,350.00 | 13,850.00 | 14,100.00 | 13,919.69 | 286,108 |
| 2022-12-14 | 14,250.00 | 15,300.00 | 13,700.00 | 14,600.00 | 14,413.30 | 1,840,066 |
| 2022-12-13 | 13,450.00 | 14,700.00 | 12,850.00 | 14,100.00 | 13,919.69 | 1,436,987 |
| 2022-12-12 | 12,900.00 | 13,350.00 | 12,450.00 | 13,250.00 | 13,080.56 | 312,854 |
| 2022-12-09 | 12,450.00 | 13,300.00 | 12,350.00 | 12,900.00 | 12,735.04 | 594,839 |
| 2022-12-08 | 11,850.00 | 12,800.00 | 11,750.00 | 12,450.00 | 12,290.79 | 446,116 |
| 2022-12-07 | 11,550.00 | 11,950.00 | 11,350.00 | 11,700.00 | 11,550.38 | 53,748 |
| 2022-12-06 | 11,700.00 | 11,900.00 | 11,450.00 | 11,600.00 | 11,451.66 | 63,576 |
| 2022-12-05 | 12,050.00 | 12,150.00 | 11,750.00 | 11,900.00 | 11,747.82 | 83,284 |
| 2022-12-02 | 12,350.00 | 12,550.00 | 12,000.00 | 12,000.00 | 11,846.55 | 69,216 |
| 2022-12-01 | 12,500.00 | 12,650.00 | 12,300.00 | 12,400.00 | 12,241.43 | 140,698 |
| 2022-11-30 | 12,200.00 | 12,400.00 | 11,900.00 | 12,350.00 | 12,192.07 | 90,165 |
| 2022-11-29 | 12,200.00 | 12,450.00 | 11,950.00 | 12,000.00 | 11,846.55 | 104,890 |
| 2022-11-28 | 12,200.00 | 12,850.00 | 12,050.00 | 12,300.00 | 12,142.71 | 378,448 |
| 2022-11-25 | 11,750.00 | 12,300.00 | 11,600.00 | 11,950.00 | 11,797.19 | 247,089 |
| 2022-11-24 | 11,450.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,254.22 | 60,001 |
| 2022-11-23 | 11,600.00 | 11,850.00 | 11,350.00 | 11,400.00 | 11,254.22 | 101,008 |
| 2022-11-22 | 11,600.00 | 11,850.00 | 11,450.00 | 11,500.00 | 11,352.94 | 74,209 |
| 2022-11-21 | 12,050.00 | 12,050.00 | 11,650.00 | 11,650.00 | 11,501.02 | 95,308 |
| 2022-11-18 | 12,550.00 | 12,800.00 | 12,050.00 | 12,100.00 | 11,945.27 | 148,661 |
| 2022-11-17 | 12,500.00 | 12,900.00 | 12,250.00 | 12,600.00 | 12,438.87 | 169,503 |
| 2022-11-16 | 12,400.00 | 12,700.00 | 12,200.00 | 12,450.00 | 12,290.79 | 190,088 |
| 2022-11-15 | 11,800.00 | 12,600.00 | 11,800.00 | 12,500.00 | 12,340.15 | 293,796 |
| 2022-11-14 | 12,000.00 | 12,050.00 | 11,700.00 | 11,700.00 | 11,550.38 | 101,268 |
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.