RP Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 12,350.00 | 12,350.00 | 11,850.00 | 12,000.00 | 11,846.55 | 197,308 |
| 2022-11-10 | 11,450.00 | 12,350.00 | 11,300.00 | 12,150.00 | 11,994.63 | 300,326 |
| 2022-11-09 | 11,550.00 | 11,550.00 | 11,250.00 | 11,500.00 | 11,352.94 | 126,708 |
| 2022-11-08 | 12,050.00 | 12,150.00 | 11,500.00 | 11,500.00 | 11,352.94 | 170,667 |
| 2022-11-07 | 11,450.00 | 12,200.00 | 11,300.00 | 12,050.00 | 11,895.91 | 221,342 |
| 2022-11-04 | 11,500.00 | 11,700.00 | 11,150.00 | 11,450.00 | 11,303.58 | 108,748 |
| 2022-11-03 | 11,300.00 | 11,700.00 | 11,250.00 | 11,550.00 | 11,402.30 | 102,024 |
| 2022-11-02 | 11,500.00 | 12,100.00 | 11,350.00 | 11,600.00 | 11,451.66 | 245,875 |
| 2022-11-01 | 11,300.00 | 11,850.00 | 11,100.00 | 11,600.00 | 11,451.66 | 137,615 |
| 2022-10-31 | 11,350.00 | 11,750.00 | 11,200.00 | 11,550.00 | 11,402.30 | 250,832 |
| 2022-10-28 | 10,900.00 | 11,300.00 | 10,600.00 | 11,050.00 | 10,908.69 | 167,945 |
| 2022-10-27 | 10,950.00 | 11,150.00 | 10,750.00 | 10,800.00 | 10,661.89 | 111,713 |
| 2022-10-26 | 11,100.00 | 11,200.00 | 10,800.00 | 10,900.00 | 10,760.61 | 136,414 |
| 2022-10-25 | 10,900.00 | 11,250.00 | 10,650.00 | 11,150.00 | 11,007.42 | 223,134 |
| 2022-10-24 | 11,750.00 | 11,800.00 | 10,600.00 | 10,800.00 | 10,661.89 | 321,218 |
| 2022-10-21 | 12,850.00 | 13,050.00 | 11,500.00 | 11,500.00 | 11,352.94 | 552,568 |
| 2022-10-20 | 13,300.00 | 14,200.00 | 12,900.00 | 12,900.00 | 12,735.04 | 1,533,282 |
| 2022-10-19 | 13,600.00 | 13,700.00 | 13,150.00 | 13,200.00 | 13,031.20 | 365,715 |
| 2022-10-18 | 13,550.00 | 13,750.00 | 13,150.00 | 13,700.00 | 13,524.81 | 415,657 |
| 2022-10-17 | 13,200.00 | 14,400.00 | 13,200.00 | 13,400.00 | 13,228.64 | 1,577,409 |
| 2022-10-14 | 13,550.00 | 13,600.00 | 13,050.00 | 13,250.00 | 13,080.56 | 428,544 |
| 2022-10-13 | 13,850.00 | 14,300.00 | 13,050.00 | 13,150.00 | 12,981.84 | 796,435 |
| 2022-10-12 | 13,300.00 | 14,200.00 | 12,900.00 | 13,150.00 | 12,981.84 | 652,289 |
| 2022-10-11 | 15,550.00 | 15,700.00 | 13,600.00 | 13,600.00 | 13,426.09 | 498,726 |
| 2022-10-07 | 15,900.00 | 16,050.00 | 15,450.00 | 16,050.00 | 15,844.76 | 716,657 |
| 2022-10-06 | 15,950.00 | 16,500.00 | 15,700.00 | 16,450.00 | 16,239.64 | 840,793 |
| 2022-10-05 | 16,450.00 | 16,500.00 | 14,850.00 | 16,050.00 | 15,844.76 | 786,624 |
| 2022-10-04 | 16,000.00 | 16,800.00 | 15,500.00 | 16,000.00 | 15,795.39 | 1,198,695 |
| 2022-09-30 | 18,100.00 | 19,000.00 | 14,600.00 | 15,750.00 | 15,548.59 | 2,196,187 |
| 2022-09-29 | 19,300.00 | 20,700.00 | 17,550.00 | 18,300.00 | 18,065.98 | 5,839,024 |
← NewerPage 17 of 17 · 990 trading days
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.