RP Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,220.00 | 5,800.00 | 5,210.00 | 5,510.00 | 5,472.47 | 280,184 |
| 2025-04-23 | 5,190.00 | 5,220.00 | 5,170.00 | 5,190.00 | 5,154.65 | 6,378 |
| 2025-04-22 | 5,280.00 | 5,280.00 | 5,140.00 | 5,190.00 | 5,154.65 | 9,010 |
| 2025-04-21 | 5,290.00 | 5,320.00 | 5,210.00 | 5,220.00 | 5,184.44 | 7,835 |
| 2025-04-18 | 5,240.00 | 5,320.00 | 5,160.00 | 5,260.00 | 5,224.17 | 7,898 |
| 2025-04-17 | 5,230.00 | 5,280.00 | 5,130.00 | 5,240.00 | 5,204.31 | 14,858 |
| 2025-04-16 | 5,270.00 | 5,290.00 | 5,130.00 | 5,280.00 | 5,244.03 | 11,786 |
| 2025-04-15 | 5,180.00 | 5,280.00 | 5,140.00 | 5,280.00 | 5,244.03 | 9,733 |
| 2025-04-14 | 5,250.00 | 5,270.00 | 5,100.00 | 5,180.00 | 5,144.71 | 14,516 |
| 2025-04-11 | 5,130.00 | 5,270.00 | 5,010.00 | 5,240.00 | 5,204.31 | 12,266 |
| 2025-04-10 | 5,230.00 | 5,230.00 | 4,955.00 | 5,130.00 | 5,095.05 | 19,233 |
| 2025-04-09 | 4,900.00 | 4,980.00 | 4,800.00 | 4,870.00 | 4,836.83 | 16,376 |
| 2025-04-08 | 4,990.00 | 5,070.00 | 4,890.00 | 4,935.00 | 4,901.38 | 16,103 |
| 2025-04-07 | 5,140.00 | 5,140.00 | 4,765.00 | 4,850.00 | 4,816.96 | 46,075 |
| 2025-04-04 | 5,160.00 | 5,210.00 | 5,050.00 | 5,150.00 | 5,114.92 | 15,764 |
| 2025-04-03 | 5,270.00 | 5,280.00 | 5,060.00 | 5,140.00 | 5,104.99 | 17,442 |
| 2025-04-02 | 5,380.00 | 5,480.00 | 5,170.00 | 5,210.00 | 5,174.51 | 19,346 |
| 2025-04-01 | 5,480.00 | 5,490.00 | 5,350.00 | 5,360.00 | 5,323.49 | 25,650 |
| 2025-03-31 | 5,800.00 | 5,800.00 | 5,260.00 | 5,370.00 | 5,333.42 | 56,834 |
| 2025-03-28 | 5,900.00 | 5,900.00 | 5,700.00 | 5,720.00 | 5,681.04 | 25,083 |
| 2025-03-27 | 5,710.00 | 5,950.00 | 5,630.00 | 5,730.00 | 5,690.97 | 44,335 |
| 2025-03-26 | 6,030.00 | 6,030.00 | 5,660.00 | 5,790.00 | 5,750.56 | 96,286 |
| 2025-03-25 | 5,890.00 | 6,340.00 | 5,790.00 | 6,050.00 | 6,008.79 | 103,300 |
| 2025-03-24 | 5,770.00 | 5,970.00 | 5,630.00 | 5,890.00 | 5,849.88 | 56,432 |
| 2025-03-21 | 5,900.00 | 5,980.00 | 5,620.00 | 5,800.00 | 5,760.49 | 106,040 |
| 2025-03-20 | 6,070.00 | 6,620.00 | 5,960.00 | 6,000.00 | 5,959.13 | 395,887 |
| 2025-03-19 | 6,040.00 | 6,300.00 | 5,900.00 | 6,070.00 | 6,028.65 | 155,961 |
| 2025-03-18 | 5,610.00 | 6,910.00 | 5,590.00 | 6,140.00 | 6,098.17 | 1,607,413 |
| 2025-03-17 | 5,710.00 | 5,910.00 | 5,510.00 | 5,510.00 | 5,472.47 | 164,636 |
| 2025-03-14 | 5,590.00 | 6,960.00 | 5,540.00 | 5,670.00 | 5,631.38 | 2,407,428 |
| 2025-03-13 | 5,200.00 | 5,520.00 | 5,190.00 | 5,490.00 | 5,452.60 | 32,177 |
| 2025-03-12 | 5,270.00 | 5,300.00 | 5,160.00 | 5,250.00 | 5,214.24 | 6,484 |
| 2025-03-11 | 5,310.00 | 5,470.00 | 5,060.00 | 5,240.00 | 5,204.31 | 17,599 |
| 2025-03-10 | 5,070.00 | 5,370.00 | 5,070.00 | 5,370.00 | 5,333.42 | 17,356 |
| 2025-03-07 | 5,150.00 | 5,170.00 | 5,100.00 | 5,120.00 | 5,085.12 | 14,293 |
| 2025-03-06 | 5,180.00 | 5,190.00 | 5,110.00 | 5,120.00 | 5,085.12 | 9,529 |
| 2025-03-05 | 5,380.00 | 5,380.00 | 5,120.00 | 5,170.00 | 5,134.78 | 6,819 |
| 2025-03-04 | 5,330.00 | 5,350.00 | 5,060.00 | 5,210.00 | 5,174.51 | 20,115 |
| 2025-02-28 | 5,600.00 | 5,600.00 | 5,250.00 | 5,280.00 | 5,244.03 | 22,950 |
| 2025-02-27 | 5,440.00 | 5,780.00 | 5,440.00 | 5,600.00 | 5,561.85 | 53,334 |
| 2025-02-26 | 5,240.00 | 5,510.00 | 5,230.00 | 5,500.00 | 5,462.53 | 24,141 |
| 2025-02-25 | 5,260.00 | 5,300.00 | 5,220.00 | 5,240.00 | 5,204.31 | 5,556 |
| 2025-02-24 | 5,230.00 | 5,260.00 | 5,190.00 | 5,260.00 | 5,224.17 | 5,578 |
| 2025-02-21 | 5,240.00 | 5,240.00 | 5,180.00 | 5,230.00 | 5,194.37 | 6,659 |
| 2025-02-20 | 5,120.00 | 5,300.00 | 5,120.00 | 5,230.00 | 5,194.37 | 4,263 |
| 2025-02-19 | 5,190.00 | 5,190.00 | 5,110.00 | 5,150.00 | 5,114.92 | 2,301 |
| 2025-02-18 | 5,140.00 | 5,150.00 | 5,050.00 | 5,100.00 | 5,065.26 | 11,022 |
| 2025-02-17 | 5,070.00 | 5,420.00 | 5,050.00 | 5,110.00 | 5,075.19 | 16,747 |
| 2025-02-14 | 5,090.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,005.67 | 5,425 |
| 2025-02-13 | 5,040.00 | 5,150.00 | 5,010.00 | 5,090.00 | 5,055.33 | 3,236 |
| 2025-02-12 | 5,120.00 | 5,150.00 | 5,030.00 | 5,070.00 | 5,035.46 | 1,818 |
| 2025-02-11 | 5,170.00 | 5,170.00 | 5,050.00 | 5,090.00 | 5,055.33 | 3,068 |
| 2025-02-10 | 5,140.00 | 5,140.00 | 5,010.00 | 5,140.00 | 5,104.99 | 2,889 |
| 2025-02-07 | 5,230.00 | 5,250.00 | 5,070.00 | 5,140.00 | 5,104.99 | 2,085 |
| 2025-02-06 | 5,290.00 | 5,290.00 | 5,200.00 | 5,270.00 | 5,234.10 | 3,340 |
| 2025-02-05 | 5,190.00 | 5,330.00 | 5,150.00 | 5,280.00 | 5,244.03 | 10,310 |
| 2025-02-04 | 4,870.00 | 5,210.00 | 4,870.00 | 5,180.00 | 5,144.71 | 10,223 |
| 2025-02-03 | 4,900.00 | 4,995.00 | 4,830.00 | 4,870.00 | 4,836.83 | 13,635 |
| 2025-01-31 | 5,160.00 | 5,170.00 | 4,970.00 | 5,040.00 | 5,005.67 | 6,406 |
| 2025-01-24 | 5,190.00 | 5,280.00 | 5,130.00 | 5,150.00 | 5,114.92 | 1,668 |
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.