RP Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,400.00 | 6,440.00 | 6,140.00 | 6,400.00 | 6,400.00 | 13,757 |
| 2026-04-17 | 6,320.00 | 6,400.00 | 6,290.00 | 6,400.00 | 6,400.00 | 27,002 |
| 2026-04-16 | 6,290.00 | 6,290.00 | 6,210.00 | 6,270.00 | 6,270.00 | 9,182 |
| 2026-04-15 | 6,180.00 | 6,300.00 | 6,180.00 | 6,220.00 | 6,220.00 | 11,265 |
| 2026-04-14 | 6,050.00 | 6,200.00 | 6,040.00 | 6,180.00 | 6,180.00 | 16,447 |
| 2026-04-13 | 5,880.00 | 6,010.00 | 5,880.00 | 6,000.00 | 6,000.00 | 6,236 |
| 2026-04-10 | 6,130.00 | 6,130.00 | 5,950.00 | 5,990.00 | 5,990.00 | 10,669 |
| 2026-04-09 | 6,170.00 | 6,170.00 | 5,940.00 | 6,000.00 | 6,000.00 | 7,787 |
| 2026-04-08 | 6,140.00 | 6,140.00 | 5,950.00 | 6,110.00 | 6,110.00 | 24,617 |
| 2026-04-07 | 6,090.00 | 6,210.00 | 5,920.00 | 6,140.00 | 6,140.00 | 8,729 |
| 2026-04-06 | 6,080.00 | 6,080.00 | 5,930.00 | 6,020.00 | 6,020.00 | 5,717 |
| 2026-04-03 | 6,030.00 | 6,200.00 | 5,920.00 | 6,080.00 | 6,080.00 | 19,366 |
| 2026-04-02 | 6,260.00 | 6,340.00 | 5,920.00 | 6,000.00 | 6,000.00 | 26,041 |
| 2026-04-01 | 6,330.00 | 6,330.00 | 6,180.00 | 6,260.00 | 6,260.00 | 10,609 |
| 2026-03-31 | 6,430.00 | 6,430.00 | 6,170.00 | 6,270.00 | 6,270.00 | 5,436 |
| 2026-03-30 | 6,340.00 | 6,390.00 | 6,250.00 | 6,350.00 | 6,350.00 | 15,031 |
| 2026-03-27 | 6,380.00 | 6,420.00 | 6,200.00 | 6,410.00 | 6,410.00 | 4,940 |
| 2026-03-26 | 6,480.00 | 6,480.00 | 6,180.00 | 6,400.00 | 6,400.00 | 5,915 |
| 2026-03-25 | 6,400.00 | 6,410.00 | 6,300.00 | 6,380.00 | 6,380.00 | 12,503 |
| 2026-03-24 | 6,220.00 | 6,400.00 | 6,220.00 | 6,320.00 | 6,320.00 | 11,136 |
| 2026-03-23 | 6,460.00 | 6,460.00 | 6,180.00 | 6,210.00 | 6,210.00 | 13,872 |
| 2026-03-20 | 6,500.00 | 6,500.00 | 6,320.00 | 6,470.00 | 6,470.00 | 11,684 |
| 2026-03-19 | 6,440.00 | 6,480.00 | 6,250.00 | 6,460.00 | 6,460.00 | 23,887 |
| 2026-03-18 | 6,600.00 | 6,660.00 | 6,380.00 | 6,440.00 | 6,440.00 | 28,053 |
| 2026-03-17 | 6,600.00 | 6,630.00 | 6,480.00 | 6,600.00 | 6,600.00 | 14,502 |
| 2026-03-16 | 6,660.00 | 6,680.00 | 6,430.00 | 6,600.00 | 6,600.00 | 11,089 |
| 2026-03-13 | 6,580.00 | 6,630.00 | 6,360.00 | 6,600.00 | 6,600.00 | 18,078 |
| 2026-03-12 | 6,420.00 | 6,580.00 | 6,260.00 | 6,580.00 | 6,580.00 | 14,187 |
| 2026-03-11 | 6,280.00 | 6,450.00 | 6,270.00 | 6,420.00 | 6,420.00 | 15,570 |
| 2026-03-10 | 6,640.00 | 6,740.00 | 6,200.00 | 6,200.00 | 6,200.00 | 40,225 |
| 2026-03-09 | 6,600.00 | 6,600.00 | 6,290.00 | 6,600.00 | 6,600.00 | 33,914 |
| 2026-03-06 | 6,660.00 | 6,750.00 | 6,530.00 | 6,740.00 | 6,740.00 | 11,501 |
| 2026-03-05 | 6,330.00 | 6,660.00 | 6,330.00 | 6,660.00 | 6,660.00 | 18,228 |
| 2026-03-04 | 6,720.00 | 6,820.00 | 6,120.00 | 6,300.00 | 6,300.00 | 53,658 |
| 2026-03-03 | 7,120.00 | 7,140.00 | 6,630.00 | 6,920.00 | 6,920.00 | 44,002 |
| 2026-02-27 | 7,130.00 | 7,480.00 | 7,030.00 | 7,170.00 | 7,170.00 | 49,730 |
| 2026-02-26 | 7,250.00 | 7,300.00 | 7,030.00 | 7,130.00 | 7,130.00 | 28,552 |
| 2026-02-25 | 7,090.00 | 7,400.00 | 6,920.00 | 7,230.00 | 7,230.00 | 79,894 |
| 2026-02-24 | 6,950.00 | 7,140.00 | 6,900.00 | 6,980.00 | 6,980.00 | 26,574 |
| 2026-02-23 | 6,880.00 | 7,000.00 | 6,830.00 | 6,950.00 | 6,950.00 | 18,736 |
| 2026-02-20 | 6,860.00 | 6,990.00 | 6,790.00 | 6,840.00 | 6,840.00 | 17,505 |
| 2026-02-19 | 6,750.00 | 7,000.00 | 6,720.00 | 6,970.00 | 6,970.00 | 25,574 |
| 2026-02-13 | 6,770.00 | 6,780.00 | 6,660.00 | 6,750.00 | 6,750.00 | 8,943 |
| 2026-02-12 | 6,740.00 | 6,830.00 | 6,700.00 | 6,770.00 | 6,770.00 | 34,158 |
| 2026-02-11 | 6,790.00 | 6,810.00 | 6,680.00 | 6,800.00 | 6,800.00 | 15,815 |
| 2026-02-10 | 6,790.00 | 6,870.00 | 6,710.00 | 6,810.00 | 6,810.00 | 7,378 |
| 2026-02-09 | 6,680.00 | 6,900.00 | 6,670.00 | 6,790.00 | 6,790.00 | 14,094 |
| 2026-02-06 | 6,860.00 | 6,860.00 | 6,490.00 | 6,730.00 | 6,730.00 | 20,658 |
| 2026-02-05 | 6,800.00 | 7,000.00 | 6,700.00 | 6,860.00 | 6,860.00 | 30,469 |
| 2026-02-04 | 6,760.00 | 6,820.00 | 6,680.00 | 6,800.00 | 6,800.00 | 24,265 |
| 2026-02-03 | 6,620.00 | 6,770.00 | 6,600.00 | 6,760.00 | 6,760.00 | 27,153 |
| 2026-02-02 | 6,770.00 | 6,850.00 | 6,550.00 | 6,670.00 | 6,670.00 | 32,553 |
| 2026-01-30 | 6,790.00 | 6,910.00 | 6,620.00 | 6,850.00 | 6,850.00 | 34,615 |
| 2026-01-29 | 6,720.00 | 6,820.00 | 6,500.00 | 6,790.00 | 6,790.00 | 34,324 |
| 2026-01-28 | 6,800.00 | 6,870.00 | 6,680.00 | 6,820.00 | 6,820.00 | 22,774 |
| 2026-01-27 | 6,640.00 | 6,810.00 | 6,610.00 | 6,800.00 | 6,800.00 | 22,336 |
| 2026-01-26 | 6,500.00 | 6,730.00 | 6,450.00 | 6,700.00 | 6,700.00 | 33,115 |
| 2026-01-23 | 6,290.00 | 6,440.00 | 6,260.00 | 6,440.00 | 6,440.00 | 22,452 |
| 2026-01-22 | 6,420.00 | 6,490.00 | 6,290.00 | 6,290.00 | 6,290.00 | 27,767 |
| 2026-01-21 | 6,380.00 | 6,500.00 | 6,220.00 | 6,420.00 | 6,420.00 | 23,496 |
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.