RP Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,000.00 | 6,110.00 | 5,800.00 | 6,030.00 | 5,988.92 | 47,391 |
| 2024-10-25 | 6,180.00 | 7,700.00 | 6,010.00 | 6,040.00 | 5,998.86 | 1,675,629 |
| 2024-10-24 | 6,250.00 | 6,330.00 | 6,170.00 | 6,170.00 | 6,127.97 | 7,005 |
| 2024-10-23 | 6,450.00 | 6,480.00 | 6,280.00 | 6,330.00 | 6,286.88 | 6,456 |
| 2024-10-22 | 6,680.00 | 6,680.00 | 6,410.00 | 6,410.00 | 6,366.34 | 5,552 |
| 2024-10-21 | 6,670.00 | 6,740.00 | 6,650.00 | 6,690.00 | 6,644.43 | 7,211 |
| 2024-10-18 | 6,590.00 | 7,150.00 | 6,590.00 | 6,670.00 | 6,624.56 | 77,102 |
| 2024-10-17 | 6,680.00 | 6,690.00 | 6,580.00 | 6,590.00 | 6,545.11 | 4,957 |
| 2024-10-16 | 6,680.00 | 6,810.00 | 6,500.00 | 6,680.00 | 6,634.50 | 15,636 |
| 2024-10-15 | 6,780.00 | 6,780.00 | 6,620.00 | 6,680.00 | 6,634.50 | 7,658 |
| 2024-10-14 | 6,940.00 | 6,950.00 | 6,460.00 | 6,770.00 | 6,723.88 | 32,339 |
| 2024-10-11 | 6,460.00 | 6,750.00 | 6,460.00 | 6,650.00 | 6,604.70 | 8,802 |
| 2024-10-10 | 6,660.00 | 6,680.00 | 6,510.00 | 6,520.00 | 6,475.59 | 5,732 |
| 2024-10-08 | 6,700.00 | 6,730.00 | 6,500.00 | 6,650.00 | 6,604.70 | 16,506 |
| 2024-10-07 | 6,650.00 | 6,880.00 | 6,450.00 | 6,710.00 | 6,664.29 | 43,381 |
| 2024-10-04 | 6,300.00 | 6,600.00 | 6,220.00 | 6,370.00 | 6,326.61 | 8,119 |
| 2024-10-02 | 6,530.00 | 6,560.00 | 6,120.00 | 6,300.00 | 6,257.08 | 12,198 |
| 2024-09-30 | 6,790.00 | 6,790.00 | 6,480.00 | 6,520.00 | 6,475.59 | 10,198 |
| 2024-09-27 | 6,590.00 | 6,730.00 | 6,570.00 | 6,650.00 | 6,604.70 | 12,302 |
| 2024-09-26 | 6,560.00 | 6,690.00 | 6,420.00 | 6,550.00 | 6,505.38 | 5,802 |
| 2024-09-25 | 6,420.00 | 6,530.00 | 6,400.00 | 6,490.00 | 6,445.79 | 4,619 |
| 2024-09-24 | 6,300.00 | 6,480.00 | 6,270.00 | 6,480.00 | 6,435.86 | 3,933 |
| 2024-09-23 | 6,440.00 | 6,450.00 | 6,290.00 | 6,300.00 | 6,257.08 | 6,534 |
| 2024-09-20 | 6,170.00 | 6,450.00 | 6,170.00 | 6,440.00 | 6,396.13 | 11,781 |
| 2024-09-19 | 6,370.00 | 6,400.00 | 6,160.00 | 6,160.00 | 6,118.04 | 6,041 |
| 2024-09-13 | 6,370.00 | 6,370.00 | 6,240.00 | 6,360.00 | 6,316.68 | 1,865 |
| 2024-09-12 | 6,220.00 | 6,380.00 | 6,080.00 | 6,380.00 | 6,336.54 | 2,415 |
| 2024-09-11 | 6,080.00 | 6,250.00 | 6,080.00 | 6,220.00 | 6,177.63 | 3,673 |
| 2024-09-10 | 6,130.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,058.45 | 8,418 |
| 2024-09-09 | 6,360.00 | 6,360.00 | 6,100.00 | 6,270.00 | 6,227.29 | 7,926 |
| 2024-09-06 | 6,350.00 | 6,350.00 | 6,100.00 | 6,250.00 | 6,207.43 | 7,388 |
| 2024-09-05 | 6,280.00 | 6,430.00 | 6,080.00 | 6,310.00 | 6,267.02 | 25,510 |
| 2024-09-04 | 6,460.00 | 6,630.00 | 6,280.00 | 6,300.00 | 6,257.08 | 52,624 |
| 2024-09-03 | 6,620.00 | 6,770.00 | 6,620.00 | 6,660.00 | 6,614.63 | 7,072 |
| 2024-09-02 | 6,760.00 | 6,800.00 | 6,630.00 | 6,640.00 | 6,594.77 | 6,524 |
| 2024-08-30 | 6,710.00 | 6,780.00 | 6,600.00 | 6,760.00 | 6,713.95 | 7,271 |
| 2024-08-29 | 6,680.00 | 6,800.00 | 6,660.00 | 6,670.00 | 6,624.56 | 12,807 |
| 2024-08-28 | 6,750.00 | 6,830.00 | 6,680.00 | 6,700.00 | 6,654.36 | 14,281 |
| 2024-08-27 | 7,020.00 | 7,020.00 | 6,560.00 | 6,740.00 | 6,694.09 | 34,343 |
| 2024-08-26 | 6,990.00 | 7,100.00 | 6,790.00 | 6,890.00 | 6,843.07 | 20,795 |
| 2024-08-23 | 7,050.00 | 7,110.00 | 6,830.00 | 6,960.00 | 6,912.59 | 24,151 |
| 2024-08-22 | 7,290.00 | 7,300.00 | 7,030.00 | 7,170.00 | 7,121.16 | 14,233 |
| 2024-08-21 | 7,430.00 | 7,430.00 | 7,200.00 | 7,300.00 | 7,250.27 | 9,614 |
| 2024-08-20 | 7,490.00 | 7,730.00 | 7,330.00 | 7,430.00 | 7,379.39 | 38,576 |
| 2024-08-19 | 6,960.00 | 7,930.00 | 6,920.00 | 7,490.00 | 7,438.98 | 193,563 |
| 2024-08-16 | 7,110.00 | 7,150.00 | 6,960.00 | 7,030.00 | 6,982.11 | 6,485 |
| 2024-08-14 | 7,170.00 | 7,170.00 | 6,940.00 | 7,100.00 | 7,051.63 | 5,918 |
| 2024-08-13 | 7,000.00 | 7,140.00 | 6,860.00 | 7,140.00 | 7,091.36 | 9,319 |
| 2024-08-12 | 7,090.00 | 7,200.00 | 6,870.00 | 7,140.00 | 7,091.36 | 7,748 |
| 2024-08-09 | 6,660.00 | 7,090.00 | 6,660.00 | 7,090.00 | 7,041.70 | 15,273 |
| 2024-08-08 | 6,630.00 | 6,980.00 | 6,350.00 | 6,590.00 | 6,545.11 | 182,786 |
| 2024-08-07 | 6,280.00 | 6,820.00 | 6,280.00 | 6,640.00 | 6,594.77 | 9,212 |
| 2024-08-06 | 6,030.00 | 6,800.00 | 6,030.00 | 6,440.00 | 6,396.13 | 26,523 |
| 2024-08-05 | 7,120.00 | 7,240.00 | 5,930.00 | 6,340.00 | 6,296.81 | 39,406 |
| 2024-08-02 | 7,430.00 | 7,450.00 | 7,190.00 | 7,260.00 | 7,210.55 | 10,763 |
| 2024-08-01 | 7,370.00 | 7,480.00 | 7,320.00 | 7,460.00 | 7,409.18 | 8,256 |
| 2024-07-31 | 7,380.00 | 7,420.00 | 7,200.00 | 7,320.00 | 7,270.14 | 30,069 |
| 2024-07-30 | 7,710.00 | 7,790.00 | 7,380.00 | 7,380.00 | 7,329.73 | 32,662 |
| 2024-07-29 | 7,770.00 | 7,770.00 | 7,650.00 | 7,730.00 | 7,677.34 | 9,119 |
| 2024-07-26 | 7,790.00 | 7,930.00 | 7,690.00 | 7,730.00 | 7,677.34 | 17,258 |
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.