RP Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,670.00 | 5,820.00 | 5,510.00 | 5,730.00 | 5,730.00 | 43,062 |
| 2026-07-16 | 5,530.00 | 5,710.00 | 5,510.00 | 5,670.00 | 5,670.00 | 13,622 |
| 2026-07-15 | 5,580.00 | 5,590.00 | 5,390.00 | 5,580.00 | 5,580.00 | 16,415 |
| 2026-07-14 | 5,580.00 | 5,650.00 | 5,360.00 | 5,450.00 | 5,450.00 | 18,538 |
| 2026-07-13 | 5,360.00 | 5,600.00 | 5,170.00 | 5,600.00 | 5,600.00 | 20,085 |
| 2026-07-10 | 5,440.00 | 5,500.00 | 5,260.00 | 5,330.00 | 5,330.00 | 14,628 |
| 2026-07-09 | 5,510.00 | 5,580.00 | 5,050.00 | 5,480.00 | 5,480.00 | 17,725 |
| 2026-07-08 | 5,610.00 | 5,800.00 | 5,410.00 | 5,550.00 | 5,550.00 | 4,491 |
| 2026-07-07 | 5,700.00 | 5,830.00 | 5,550.00 | 5,620.00 | 5,620.00 | 6,992 |
| 2026-07-06 | 5,500.00 | 5,710.00 | 5,440.00 | 5,700.00 | 5,700.00 | 9,885 |
| 2026-07-03 | 5,560.00 | 5,690.00 | 5,330.00 | 5,540.00 | 5,540.00 | 8,177 |
| 2026-07-02 | 5,460.00 | 5,660.00 | 5,140.00 | 5,560.00 | 5,560.00 | 12,854 |
| 2026-07-01 | 5,260.00 | 5,400.00 | 5,140.00 | 5,400.00 | 5,400.00 | 7,668 |
| 2026-06-30 | 5,290.00 | 5,420.00 | 5,160.00 | 5,290.00 | 5,290.00 | 5,299 |
| 2026-06-29 | 5,290.00 | 5,320.00 | 5,160.00 | 5,290.00 | 5,290.00 | 10,033 |
| 2026-06-26 | 5,120.00 | 5,360.00 | 4,810.00 | 5,340.00 | 5,340.00 | 22,467 |
| 2026-06-25 | 5,230.00 | 5,360.00 | 5,030.00 | 5,120.00 | 5,120.00 | 3,596 |
| 2026-06-24 | 5,000.00 | 5,350.00 | 5,000.00 | 5,270.00 | 5,270.00 | 15,591 |
| 2026-06-23 | 5,020.00 | 5,160.00 | 4,970.00 | 5,090.00 | 5,090.00 | 13,753 |
| 2026-06-22 | 5,200.00 | 5,200.00 | 5,020.00 | 5,150.00 | 5,150.00 | 3,891 |
| 2026-06-19 | 5,500.00 | 5,500.00 | 5,000.00 | 5,200.00 | 5,200.00 | 12,256 |
| 2026-06-18 | 5,360.00 | 5,500.00 | 5,230.00 | 5,500.00 | 5,500.00 | 7,362 |
| 2026-06-17 | 5,400.00 | 5,400.00 | 5,220.00 | 5,360.00 | 5,360.00 | 7,322 |
| 2026-06-16 | 5,370.00 | 5,550.00 | 5,290.00 | 5,430.00 | 5,430.00 | 11,382 |
| 2026-06-15 | 5,530.00 | 5,680.00 | 5,310.00 | 5,560.00 | 5,560.00 | 12,790 |
| 2026-06-12 | 5,580.00 | 5,680.00 | 5,130.00 | 5,530.00 | 5,530.00 | 38,944 |
| 2026-06-11 | 5,150.00 | 6,200.00 | 5,070.00 | 5,580.00 | 5,580.00 | 122,252 |
| 2026-06-10 | 5,230.00 | 5,230.00 | 5,020.00 | 5,140.00 | 5,140.00 | 2,722 |
| 2026-06-09 | 5,080.00 | 5,270.00 | 5,070.00 | 5,230.00 | 5,230.00 | 3,593 |
| 2026-06-08 | 5,290.00 | 5,290.00 | 4,955.00 | 5,230.00 | 5,230.00 | 19,212 |
| 2026-06-05 | 5,050.00 | 5,750.00 | 5,010.00 | 5,300.00 | 5,300.00 | 65,823 |
| 2026-06-04 | 5,250.00 | 5,370.00 | 5,030.00 | 5,060.00 | 5,060.00 | 11,100 |
| 2026-06-02 | 5,420.00 | 5,480.00 | 5,260.00 | 5,330.00 | 5,330.00 | 7,709 |
| 2026-06-01 | 5,760.00 | 5,760.00 | 5,390.00 | 5,420.00 | 5,420.00 | 17,215 |
| 2026-05-29 | 5,750.00 | 5,820.00 | 5,510.00 | 5,760.00 | 5,760.00 | 10,027 |
| 2026-05-28 | 5,750.00 | 5,770.00 | 5,400.00 | 5,610.00 | 5,610.00 | 13,063 |
| 2026-05-27 | 5,950.00 | 5,950.00 | 5,550.00 | 5,750.00 | 5,750.00 | 24,340 |
| 2026-05-26 | 6,000.00 | 6,090.00 | 5,930.00 | 5,990.00 | 5,990.00 | 12,950 |
| 2026-05-22 | 6,080.00 | 6,080.00 | 5,890.00 | 6,000.00 | 6,000.00 | 14,989 |
| 2026-05-21 | 5,990.00 | 6,100.00 | 5,830.00 | 6,000.00 | 6,000.00 | 7,257 |
| 2026-05-20 | 5,980.00 | 5,980.00 | 5,700.00 | 5,900.00 | 5,900.00 | 11,619 |
| 2026-05-19 | 6,070.00 | 6,100.00 | 5,910.00 | 6,020.00 | 6,020.00 | 10,229 |
| 2026-05-18 | 6,000.00 | 6,120.00 | 5,930.00 | 6,110.00 | 6,110.00 | 32,114 |
| 2026-05-15 | 6,080.00 | 6,100.00 | 5,910.00 | 6,090.00 | 6,090.00 | 17,652 |
| 2026-05-14 | 5,940.00 | 6,080.00 | 5,800.00 | 6,080.00 | 6,080.00 | 16,142 |
| 2026-05-13 | 5,820.00 | 5,960.00 | 5,820.00 | 5,880.00 | 5,880.00 | 9,242 |
| 2026-05-12 | 5,850.00 | 5,880.00 | 5,720.00 | 5,870.00 | 5,870.00 | 25,522 |
| 2026-05-11 | 6,140.00 | 6,170.00 | 5,850.00 | 5,880.00 | 5,880.00 | 34,061 |
| 2026-05-08 | 6,150.00 | 6,190.00 | 6,000.00 | 6,140.00 | 6,140.00 | 11,770 |
| 2026-05-07 | 6,210.00 | 6,220.00 | 6,050.00 | 6,150.00 | 6,150.00 | 21,813 |
| 2026-05-06 | 6,370.00 | 6,370.00 | 6,080.00 | 6,260.00 | 6,260.00 | 28,156 |
| 2026-05-04 | 6,300.00 | 6,450.00 | 6,200.00 | 6,370.00 | 6,370.00 | 30,377 |
| 2026-04-30 | 6,200.00 | 6,400.00 | 6,170.00 | 6,250.00 | 6,250.00 | 6,537 |
| 2026-04-29 | 6,220.00 | 6,250.00 | 6,110.00 | 6,250.00 | 6,250.00 | 11,137 |
| 2026-04-28 | 6,210.00 | 6,210.00 | 6,130.00 | 6,180.00 | 6,180.00 | 11,715 |
| 2026-04-27 | 6,390.00 | 6,390.00 | 6,210.00 | 6,210.00 | 6,210.00 | 15,047 |
| 2026-04-24 | 6,360.00 | 6,380.00 | 6,240.00 | 6,300.00 | 6,300.00 | 13,383 |
| 2026-04-23 | 6,380.00 | 6,380.00 | 6,080.00 | 6,360.00 | 6,360.00 | 22,421 |
| 2026-04-22 | 6,390.00 | 6,420.00 | 6,260.00 | 6,300.00 | 6,300.00 | 4,169 |
| 2026-04-21 | 6,400.00 | 6,400.00 | 6,230.00 | 6,390.00 | 6,390.00 | 10,828 |
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.