RP Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,250.00 | 5,250.00 | 5,080.00 | 5,150.00 | 5,114.92 | 5,743 |
| 2025-01-22 | 5,340.00 | 5,340.00 | 5,130.00 | 5,300.00 | 5,263.90 | 4,776 |
| 2025-01-21 | 5,380.00 | 5,380.00 | 4,950.00 | 5,340.00 | 5,303.62 | 12,320 |
| 2025-01-20 | 5,310.00 | 5,420.00 | 5,210.00 | 5,380.00 | 5,343.35 | 4,792 |
| 2025-01-17 | 5,450.00 | 5,450.00 | 5,330.00 | 5,360.00 | 5,323.49 | 704 |
| 2025-01-16 | 5,300.00 | 5,450.00 | 5,250.00 | 5,420.00 | 5,383.08 | 9,089 |
| 2025-01-15 | 5,290.00 | 5,340.00 | 5,210.00 | 5,300.00 | 5,263.90 | 8,322 |
| 2025-01-14 | 5,340.00 | 5,370.00 | 5,260.00 | 5,340.00 | 5,303.62 | 6,506 |
| 2025-01-13 | 5,410.00 | 5,410.00 | 5,240.00 | 5,350.00 | 5,313.56 | 5,578 |
| 2025-01-10 | 5,380.00 | 5,420.00 | 5,340.00 | 5,390.00 | 5,353.28 | 2,054 |
| 2025-01-09 | 5,360.00 | 5,400.00 | 5,210.00 | 5,350.00 | 5,313.56 | 18,270 |
| 2025-01-08 | 5,380.00 | 5,430.00 | 5,270.00 | 5,360.00 | 5,323.49 | 4,152 |
| 2025-01-07 | 5,360.00 | 5,460.00 | 5,290.00 | 5,390.00 | 5,353.28 | 5,260 |
| 2025-01-06 | 5,240.00 | 5,480.00 | 5,180.00 | 5,430.00 | 5,393.01 | 15,221 |
| 2025-01-03 | 5,240.00 | 5,270.00 | 5,100.00 | 5,240.00 | 5,204.31 | 9,850 |
| 2025-01-02 | 5,050.00 | 5,100.00 | 4,900.00 | 5,090.00 | 5,055.33 | 25,981 |
| 2024-12-30 | 4,975.00 | 5,090.00 | 4,965.00 | 5,050.00 | 5,015.60 | 6,984 |
| 2024-12-27 | 5,210.00 | 5,210.00 | 4,965.00 | 4,975.00 | 4,941.11 | 17,726 |
| 2024-12-26 | 5,280.00 | 5,300.00 | 5,090.00 | 5,240.00 | 5,204.31 | 3,338 |
| 2024-12-24 | 5,210.00 | 5,320.00 | 5,020.00 | 5,280.00 | 5,244.03 | 25,117 |
| 2024-12-23 | 5,020.00 | 5,210.00 | 4,835.00 | 5,210.00 | 5,174.51 | 6,757 |
| 2024-12-20 | 5,190.00 | 5,190.00 | 5,020.00 | 5,020.00 | 4,985.80 | 4,843 |
| 2024-12-19 | 5,130.00 | 5,230.00 | 5,060.00 | 5,190.00 | 5,154.65 | 10,181 |
| 2024-12-18 | 5,210.00 | 5,210.00 | 5,070.00 | 5,200.00 | 5,164.58 | 2,713 |
| 2024-12-17 | 5,110.00 | 5,230.00 | 5,080.00 | 5,180.00 | 5,144.71 | 21,023 |
| 2024-12-16 | 5,150.00 | 5,230.00 | 5,000.00 | 5,080.00 | 5,045.40 | 15,837 |
| 2024-12-13 | 5,100.00 | 5,180.00 | 5,040.00 | 5,120.00 | 5,085.12 | 3,923 |
| 2024-12-12 | 5,100.00 | 5,210.00 | 5,010.00 | 5,150.00 | 5,114.92 | 9,387 |
| 2024-12-11 | 4,905.00 | 5,140.00 | 4,885.00 | 5,130.00 | 5,095.05 | 4,576 |
| 2024-12-10 | 4,635.00 | 5,290.00 | 4,635.00 | 4,905.00 | 4,871.59 | 15,916 |
| 2024-12-09 | 4,770.00 | 4,970.00 | 4,700.00 | 4,760.00 | 4,727.57 | 15,414 |
| 2024-12-06 | 5,140.00 | 5,320.00 | 4,965.00 | 5,010.00 | 4,975.87 | 18,568 |
| 2024-12-05 | 5,370.00 | 5,400.00 | 5,210.00 | 5,260.00 | 5,224.17 | 3,862 |
| 2024-12-04 | 5,270.00 | 5,380.00 | 5,050.00 | 5,370.00 | 5,333.42 | 7,049 |
| 2024-12-03 | 5,210.00 | 5,360.00 | 5,210.00 | 5,300.00 | 5,263.90 | 9,612 |
| 2024-12-02 | 5,430.00 | 5,460.00 | 5,290.00 | 5,300.00 | 5,263.90 | 4,466 |
| 2024-11-29 | 5,540.00 | 5,620.00 | 5,400.00 | 5,400.00 | 5,363.22 | 4,068 |
| 2024-11-28 | 5,650.00 | 5,750.00 | 5,520.00 | 5,590.00 | 5,551.92 | 6,254 |
| 2024-11-27 | 5,650.00 | 5,760.00 | 5,600.00 | 5,630.00 | 5,591.65 | 4,182 |
| 2024-11-26 | 5,540.00 | 5,710.00 | 5,330.00 | 5,710.00 | 5,671.10 | 17,049 |
| 2024-11-25 | 5,360.00 | 5,580.00 | 5,260.00 | 5,540.00 | 5,502.26 | 12,267 |
| 2024-11-22 | 5,160.00 | 5,380.00 | 5,160.00 | 5,330.00 | 5,293.69 | 17,762 |
| 2024-11-21 | 5,260.00 | 5,290.00 | 5,120.00 | 5,130.00 | 5,095.05 | 7,220 |
| 2024-11-20 | 5,260.00 | 5,420.00 | 5,190.00 | 5,230.00 | 5,194.37 | 5,710 |
| 2024-11-19 | 5,350.00 | 5,350.00 | 5,160.00 | 5,260.00 | 5,224.17 | 6,377 |
| 2024-11-18 | 5,000.00 | 5,340.00 | 5,000.00 | 5,270.00 | 5,234.10 | 12,621 |
| 2024-11-15 | 5,000.00 | 5,180.00 | 4,560.00 | 5,100.00 | 5,065.26 | 28,366 |
| 2024-11-14 | 5,550.00 | 5,780.00 | 5,000.00 | 5,060.00 | 5,025.53 | 96,356 |
| 2024-11-13 | 5,600.00 | 5,730.00 | 5,550.00 | 5,550.00 | 5,512.19 | 14,670 |
| 2024-11-12 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,661.17 | 21,864 |
| 2024-11-11 | 6,040.00 | 6,040.00 | 5,900.00 | 5,980.00 | 5,939.26 | 20,202 |
| 2024-11-08 | 6,080.00 | 6,110.00 | 6,010.00 | 6,070.00 | 6,028.65 | 5,845 |
| 2024-11-07 | 6,030.00 | 6,100.00 | 5,960.00 | 6,070.00 | 6,028.65 | 14,266 |
| 2024-11-06 | 6,100.00 | 6,100.00 | 5,980.00 | 6,070.00 | 6,028.65 | 16,254 |
| 2024-11-05 | 6,130.00 | 6,190.00 | 6,020.00 | 6,060.00 | 6,018.72 | 17,329 |
| 2024-11-04 | 5,990.00 | 6,180.00 | 5,950.00 | 6,130.00 | 6,088.24 | 20,280 |
| 2024-11-01 | 6,060.00 | 6,060.00 | 5,970.00 | 5,990.00 | 5,949.20 | 14,984 |
| 2024-10-31 | 6,080.00 | 6,080.00 | 5,980.00 | 6,080.00 | 6,038.58 | 17,900 |
| 2024-10-30 | 6,020.00 | 6,140.00 | 6,020.00 | 6,060.00 | 6,018.72 | 12,630 |
| 2024-10-29 | 5,970.00 | 6,170.00 | 5,970.00 | 6,060.00 | 6,018.72 | 22,888 |
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.