RP Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,590.00 | 7,640.00 | 7,400.00 | 7,550.00 | 7,498.57 | 53,202 |
| 2025-10-23 | 7,450.00 | 7,710.00 | 7,400.00 | 7,590.00 | 7,538.30 | 75,973 |
| 2025-10-22 | 7,480.00 | 7,560.00 | 7,300.00 | 7,510.00 | 7,458.84 | 34,008 |
| 2025-10-21 | 7,550.00 | 7,620.00 | 7,310.00 | 7,480.00 | 7,429.05 | 66,049 |
| 2025-10-20 | 7,300.00 | 7,620.00 | 7,270.00 | 7,520.00 | 7,468.77 | 107,639 |
| 2025-10-17 | 7,510.00 | 7,510.00 | 7,300.00 | 7,300.00 | 7,250.27 | 98,285 |
| 2025-10-16 | 7,570.00 | 7,630.00 | 7,310.00 | 7,500.00 | 7,448.91 | 213,083 |
| 2025-10-15 | 7,760.00 | 7,980.00 | 7,510.00 | 7,550.00 | 7,498.57 | 491,537 |
| 2025-10-14 | 7,260.00 | 9,130.00 | 6,780.00 | 8,010.00 | 7,955.44 | 3,389,233 |
| 2025-10-13 | 7,150.00 | 7,170.00 | 6,880.00 | 7,070.00 | 7,021.84 | 26,645 |
| 2025-10-10 | 7,270.00 | 7,300.00 | 7,060.00 | 7,150.00 | 7,101.29 | 28,307 |
| 2025-10-02 | 7,320.00 | 7,350.00 | 7,140.00 | 7,320.00 | 7,270.14 | 36,455 |
| 2025-10-01 | 7,140.00 | 7,320.00 | 7,140.00 | 7,260.00 | 7,210.55 | 31,340 |
| 2025-09-30 | 7,160.00 | 7,360.00 | 7,160.00 | 7,170.00 | 7,121.16 | 39,475 |
| 2025-09-29 | 7,280.00 | 7,430.00 | 7,170.00 | 7,260.00 | 7,210.55 | 66,066 |
| 2025-09-26 | 7,200.00 | 7,370.00 | 7,100.00 | 7,280.00 | 7,230.41 | 78,255 |
| 2025-09-25 | 7,430.00 | 7,430.00 | 7,100.00 | 7,260.00 | 7,210.55 | 104,180 |
| 2025-09-24 | 7,730.00 | 7,730.00 | 7,280.00 | 7,380.00 | 7,329.73 | 282,347 |
| 2025-09-23 | 7,000.00 | 8,780.00 | 6,880.00 | 7,740.00 | 7,687.28 | 2,888,461 |
| 2025-09-22 | 6,960.00 | 7,100.00 | 6,950.00 | 7,000.00 | 6,952.32 | 25,909 |
| 2025-09-19 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 6,892.72 | 0 |
| 2025-09-18 | 6,830.00 | 7,040.00 | 6,760.00 | 6,940.00 | 6,892.72 | 54,497 |
| 2025-09-17 | 6,730.00 | 6,840.00 | 6,600.00 | 6,760.00 | 6,713.95 | 22,127 |
| 2025-09-16 | 6,620.00 | 6,770.00 | 6,510.00 | 6,730.00 | 6,684.16 | 23,980 |
| 2025-09-15 | 6,650.00 | 6,730.00 | 6,470.00 | 6,620.00 | 6,574.90 | 15,956 |
| 2025-09-12 | 6,750.00 | 6,750.00 | 6,560.00 | 6,650.00 | 6,604.70 | 25,875 |
| 2025-09-11 | 6,610.00 | 6,640.00 | 6,500.00 | 6,600.00 | 6,555.04 | 11,850 |
| 2025-09-10 | 6,500.00 | 6,620.00 | 6,390.00 | 6,610.00 | 6,564.97 | 27,225 |
| 2025-09-09 | 6,460.00 | 6,560.00 | 6,350.00 | 6,560.00 | 6,515.31 | 23,975 |
| 2025-09-08 | 6,290.00 | 6,550.00 | 6,260.00 | 6,420.00 | 6,376.27 | 27,794 |
| 2025-09-05 | 6,310.00 | 6,320.00 | 6,230.00 | 6,290.00 | 6,247.15 | 4,254 |
| 2025-09-04 | 6,160.00 | 6,300.00 | 6,090.00 | 6,290.00 | 6,247.15 | 7,895 |
| 2025-09-03 | 6,200.00 | 6,330.00 | 6,090.00 | 6,160.00 | 6,118.04 | 15,914 |
| 2025-09-02 | 6,160.00 | 6,290.00 | 6,060.00 | 6,250.00 | 6,207.43 | 8,033 |
| 2025-09-01 | 6,290.00 | 6,300.00 | 6,070.00 | 6,170.00 | 6,127.97 | 12,415 |
| 2025-08-29 | 6,440.00 | 6,440.00 | 6,200.00 | 6,300.00 | 6,257.08 | 15,079 |
| 2025-08-28 | 6,250.00 | 6,430.00 | 6,200.00 | 6,410.00 | 6,366.34 | 16,377 |
| 2025-08-27 | 6,170.00 | 6,350.00 | 6,170.00 | 6,250.00 | 6,207.43 | 14,447 |
| 2025-08-26 | 6,140.00 | 6,290.00 | 6,110.00 | 6,220.00 | 6,177.63 | 8,093 |
| 2025-08-25 | 6,300.00 | 6,370.00 | 6,190.00 | 6,200.00 | 6,157.77 | 12,428 |
| 2025-08-22 | 6,110.00 | 6,280.00 | 6,080.00 | 6,240.00 | 6,197.49 | 10,144 |
| 2025-08-21 | 6,410.00 | 6,450.00 | 6,100.00 | 6,140.00 | 6,098.17 | 109,745 |
| 2025-08-20 | 6,540.00 | 6,540.00 | 6,230.00 | 6,450.00 | 6,406.06 | 17,852 |
| 2025-08-19 | 6,410.00 | 6,590.00 | 6,410.00 | 6,550.00 | 6,505.38 | 41,525 |
| 2025-08-18 | 6,520.00 | 6,520.00 | 6,210.00 | 6,470.00 | 6,425.93 | 29,416 |
| 2025-08-14 | 6,150.00 | 6,500.00 | 6,150.00 | 6,500.00 | 6,455.72 | 92,012 |
| 2025-08-13 | 5,910.00 | 6,150.00 | 5,880.00 | 6,150.00 | 6,108.11 | 17,917 |
| 2025-08-12 | 6,010.00 | 6,020.00 | 5,890.00 | 5,960.00 | 5,919.40 | 6,407 |
| 2025-08-11 | 5,900.00 | 5,990.00 | 5,860.00 | 5,960.00 | 5,919.40 | 3,550 |
| 2025-08-08 | 5,880.00 | 5,900.00 | 5,800.00 | 5,890.00 | 5,849.88 | 15,581 |
| 2025-08-07 | 5,870.00 | 5,910.00 | 5,800.00 | 5,880.00 | 5,839.95 | 5,648 |
| 2025-08-06 | 5,850.00 | 5,880.00 | 5,750.00 | 5,870.00 | 5,830.01 | 5,800 |
| 2025-08-05 | 5,820.00 | 5,910.00 | 5,770.00 | 5,850.00 | 5,810.15 | 14,316 |
| 2025-08-04 | 5,850.00 | 5,880.00 | 5,760.00 | 5,870.00 | 5,830.01 | 10,100 |
| 2025-08-01 | 5,980.00 | 5,980.00 | 5,680.00 | 5,850.00 | 5,810.15 | 20,857 |
| 2025-07-31 | 6,060.00 | 6,150.00 | 5,910.00 | 5,910.00 | 5,869.74 | 10,067 |
| 2025-07-30 | 5,970.00 | 6,050.00 | 5,950.00 | 6,000.00 | 5,959.13 | 8,823 |
| 2025-07-29 | 5,900.00 | 6,190.00 | 5,850.00 | 6,020.00 | 5,978.99 | 3,731 |
| 2025-07-28 | 6,080.00 | 6,150.00 | 5,960.00 | 5,960.00 | 5,919.40 | 11,311 |
| 2025-07-25 | 6,130.00 | 6,200.00 | 6,020.00 | 6,140.00 | 6,098.17 | 9,546 |
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.