RP Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,120.00 | 6,210.00 | 6,060.00 | 6,130.00 | 6,088.24 | 10,400 |
| 2025-07-23 | 6,090.00 | 6,200.00 | 6,020.00 | 6,170.00 | 6,127.97 | 10,891 |
| 2025-07-22 | 6,060.00 | 6,190.00 | 6,010.00 | 6,150.00 | 6,108.11 | 12,006 |
| 2025-07-21 | 6,120.00 | 6,130.00 | 6,000.00 | 6,060.00 | 6,018.72 | 14,627 |
| 2025-07-18 | 6,180.00 | 6,350.00 | 6,090.00 | 6,180.00 | 6,137.90 | 19,197 |
| 2025-07-17 | 6,100.00 | 6,250.00 | 6,050.00 | 6,180.00 | 6,137.90 | 24,244 |
| 2025-07-16 | 6,150.00 | 6,240.00 | 6,090.00 | 6,130.00 | 6,088.24 | 18,710 |
| 2025-07-15 | 5,990.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,157.77 | 44,673 |
| 2025-07-14 | 5,930.00 | 6,000.00 | 5,850.00 | 5,990.00 | 5,949.20 | 40,546 |
| 2025-07-11 | 5,940.00 | 5,960.00 | 5,890.00 | 5,900.00 | 5,859.81 | 16,498 |
| 2025-07-10 | 5,840.00 | 5,940.00 | 5,810.00 | 5,940.00 | 5,899.54 | 18,586 |
| 2025-07-09 | 5,860.00 | 5,860.00 | 5,790.00 | 5,840.00 | 5,800.22 | 2,628 |
| 2025-07-08 | 5,870.00 | 5,930.00 | 5,810.00 | 5,850.00 | 5,810.15 | 5,066 |
| 2025-07-07 | 5,830.00 | 5,890.00 | 5,790.00 | 5,870.00 | 5,830.01 | 8,752 |
| 2025-07-04 | 5,760.00 | 5,950.00 | 5,720.00 | 5,830.00 | 5,790.29 | 14,200 |
| 2025-07-03 | 5,710.00 | 5,770.00 | 5,650.00 | 5,760.00 | 5,720.76 | 4,218 |
| 2025-07-02 | 5,810.00 | 5,810.00 | 5,560.00 | 5,740.00 | 5,700.90 | 17,800 |
| 2025-07-01 | 5,770.00 | 5,800.00 | 5,690.00 | 5,750.00 | 5,710.83 | 14,181 |
| 2025-06-30 | 5,780.00 | 5,790.00 | 5,650.00 | 5,780.00 | 5,740.63 | 8,920 |
| 2025-06-27 | 5,830.00 | 5,890.00 | 5,640.00 | 5,770.00 | 5,730.69 | 11,166 |
| 2025-06-26 | 5,900.00 | 5,900.00 | 5,720.00 | 5,830.00 | 5,790.29 | 9,654 |
| 2025-06-25 | 5,930.00 | 5,980.00 | 5,800.00 | 5,900.00 | 5,859.81 | 12,500 |
| 2025-06-24 | 5,650.00 | 5,960.00 | 5,650.00 | 5,920.00 | 5,879.67 | 56,041 |
| 2025-06-23 | 5,630.00 | 5,640.00 | 5,520.00 | 5,640.00 | 5,601.58 | 8,143 |
| 2025-06-20 | 5,710.00 | 5,850.00 | 5,520.00 | 5,600.00 | 5,561.85 | 23,067 |
| 2025-06-19 | 5,720.00 | 5,820.00 | 5,700.00 | 5,750.00 | 5,710.83 | 6,280 |
| 2025-06-18 | 5,700.00 | 5,820.00 | 5,650.00 | 5,770.00 | 5,730.69 | 9,103 |
| 2025-06-17 | 5,730.00 | 5,830.00 | 5,670.00 | 5,710.00 | 5,671.10 | 11,053 |
| 2025-06-16 | 5,630.00 | 5,750.00 | 5,610.00 | 5,730.00 | 5,690.97 | 11,762 |
| 2025-06-13 | 5,850.00 | 5,890.00 | 5,600.00 | 5,740.00 | 5,700.90 | 21,427 |
| 2025-06-12 | 5,840.00 | 5,890.00 | 5,780.00 | 5,820.00 | 5,780.35 | 22,105 |
| 2025-06-11 | 5,900.00 | 5,900.00 | 5,800.00 | 5,890.00 | 5,849.88 | 11,474 |
| 2025-06-10 | 5,810.00 | 5,910.00 | 5,790.00 | 5,900.00 | 5,859.81 | 19,886 |
| 2025-06-09 | 5,890.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,810.15 | 11,063 |
| 2025-06-05 | 5,840.00 | 5,890.00 | 5,770.00 | 5,890.00 | 5,849.88 | 23,912 |
| 2025-06-04 | 5,850.00 | 5,850.00 | 5,770.00 | 5,830.00 | 5,790.29 | 9,868 |
| 2025-06-02 | 5,820.00 | 5,900.00 | 5,720.00 | 5,850.00 | 5,810.15 | 14,963 |
| 2025-05-30 | 5,900.00 | 5,900.00 | 5,730.00 | 5,860.00 | 5,820.08 | 18,352 |
| 2025-05-29 | 5,850.00 | 5,900.00 | 5,820.00 | 5,860.00 | 5,820.08 | 13,078 |
| 2025-05-28 | 5,820.00 | 5,900.00 | 5,740.00 | 5,850.00 | 5,810.15 | 32,112 |
| 2025-05-27 | 5,810.00 | 5,870.00 | 5,720.00 | 5,820.00 | 5,780.35 | 18,983 |
| 2025-05-26 | 5,700.00 | 5,900.00 | 5,670.00 | 5,810.00 | 5,770.42 | 28,367 |
| 2025-05-23 | 5,760.00 | 5,910.00 | 5,650.00 | 5,700.00 | 5,661.17 | 24,053 |
| 2025-05-22 | 5,770.00 | 5,880.00 | 5,710.00 | 5,840.00 | 5,800.22 | 26,778 |
| 2025-05-21 | 5,630.00 | 5,820.00 | 5,630.00 | 5,750.00 | 5,710.83 | 16,774 |
| 2025-05-20 | 5,660.00 | 5,850.00 | 5,660.00 | 5,680.00 | 5,641.31 | 18,744 |
| 2025-05-19 | 5,610.00 | 5,780.00 | 5,610.00 | 5,730.00 | 5,690.97 | 17,448 |
| 2025-05-16 | 5,810.00 | 5,810.00 | 5,580.00 | 5,740.00 | 5,700.90 | 23,252 |
| 2025-05-15 | 5,620.00 | 5,830.00 | 5,530.00 | 5,750.00 | 5,710.83 | 39,968 |
| 2025-05-14 | 5,510.00 | 5,630.00 | 5,510.00 | 5,620.00 | 5,581.72 | 13,304 |
| 2025-05-13 | 5,690.00 | 5,690.00 | 5,500.00 | 5,550.00 | 5,512.19 | 18,380 |
| 2025-05-12 | 5,590.00 | 5,680.00 | 5,570.00 | 5,630.00 | 5,591.65 | 22,947 |
| 2025-05-09 | 5,630.00 | 5,700.00 | 5,510.00 | 5,570.00 | 5,532.06 | 25,033 |
| 2025-05-08 | 5,480.00 | 5,620.00 | 5,480.00 | 5,620.00 | 5,581.72 | 15,956 |
| 2025-05-07 | 5,510.00 | 5,520.00 | 5,420.00 | 5,520.00 | 5,482.40 | 14,112 |
| 2025-05-02 | 5,520.00 | 5,640.00 | 5,470.00 | 5,500.00 | 5,462.53 | 23,237 |
| 2025-04-30 | 5,490.00 | 5,590.00 | 5,410.00 | 5,540.00 | 5,502.26 | 59,152 |
| 2025-04-29 | 5,390.00 | 6,240.00 | 5,350.00 | 5,490.00 | 5,452.60 | 1,178,821 |
| 2025-04-28 | 5,570.00 | 5,570.00 | 5,400.00 | 5,440.00 | 5,402.94 | 22,288 |
| 2025-04-25 | 5,400.00 | 5,570.00 | 5,370.00 | 5,570.00 | 5,532.06 | 34,753 |
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.