Korea Bio-Gen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,050.00 | 6,110.00 | 5,920.00 | 6,100.00 | 5,902.41 | 46,148 |
| 2024-07-25 | 6,090.00 | 6,150.00 | 5,880.00 | 6,110.00 | 5,912.08 | 29,809 |
| 2024-07-24 | 6,100.00 | 6,310.00 | 5,870.00 | 6,170.00 | 5,970.14 | 25,227 |
| 2024-07-23 | 6,120.00 | 6,360.00 | 6,120.00 | 6,170.00 | 5,970.14 | 30,135 |
| 2024-07-22 | 6,470.00 | 6,590.00 | 6,250.00 | 6,260.00 | 6,057.22 | 23,581 |
| 2024-07-19 | 6,370.00 | 6,550.00 | 6,370.00 | 6,530.00 | 6,318.48 | 22,200 |
| 2024-07-18 | 6,390.00 | 6,430.00 | 6,310.00 | 6,400.00 | 6,192.69 | 25,659 |
| 2024-07-17 | 6,600.00 | 6,600.00 | 6,400.00 | 6,470.00 | 6,260.42 | 49,370 |
| 2024-07-16 | 6,800.00 | 6,830.00 | 6,560.00 | 6,600.00 | 6,386.21 | 68,496 |
| 2024-07-15 | 6,870.00 | 6,920.00 | 6,710.00 | 6,840.00 | 6,618.44 | 40,820 |
| 2024-07-12 | 6,870.00 | 6,970.00 | 6,830.00 | 6,920.00 | 6,695.84 | 30,385 |
| 2024-07-11 | 6,960.00 | 6,990.00 | 6,880.00 | 6,950.00 | 6,724.87 | 24,360 |
| 2024-07-10 | 6,960.00 | 7,020.00 | 6,880.00 | 6,950.00 | 6,724.87 | 33,029 |
| 2024-07-09 | 6,990.00 | 7,060.00 | 6,920.00 | 6,960.00 | 6,734.55 | 18,258 |
| 2024-07-08 | 6,930.00 | 7,000.00 | 6,870.00 | 6,970.00 | 6,744.22 | 16,447 |
| 2024-07-05 | 7,010.00 | 7,080.00 | 6,870.00 | 6,930.00 | 6,705.52 | 39,990 |
| 2024-07-04 | 7,010.00 | 7,100.00 | 6,910.00 | 7,010.00 | 6,782.93 | 57,211 |
| 2024-07-03 | 7,030.00 | 7,150.00 | 7,000.00 | 7,020.00 | 6,792.60 | 42,523 |
| 2024-07-02 | 7,250.00 | 7,270.00 | 7,010.00 | 7,020.00 | 6,792.60 | 39,747 |
| 2024-07-01 | 7,180.00 | 7,340.00 | 7,180.00 | 7,250.00 | 7,015.15 | 52,115 |
| 2024-06-28 | 7,020.00 | 7,100.00 | 7,020.00 | 7,050.00 | 6,821.63 | 14,806 |
| 2024-06-27 | 7,000.00 | 7,250.00 | 7,000.00 | 7,020.00 | 6,792.60 | 28,285 |
| 2024-06-26 | 7,020.00 | 7,120.00 | 6,990.00 | 7,000.00 | 6,773.25 | 22,746 |
| 2024-06-25 | 6,930.00 | 7,090.00 | 6,930.00 | 7,070.00 | 6,840.99 | 19,467 |
| 2024-06-24 | 7,160.00 | 7,240.00 | 6,950.00 | 6,950.00 | 6,724.87 | 66,979 |
| 2024-06-21 | 7,390.00 | 7,440.00 | 7,200.00 | 7,200.00 | 6,966.77 | 46,618 |
| 2024-06-20 | 7,360.00 | 7,480.00 | 7,330.00 | 7,390.00 | 7,150.62 | 28,522 |
| 2024-06-19 | 7,360.00 | 7,460.00 | 7,300.00 | 7,420.00 | 7,179.65 | 48,257 |
| 2024-06-18 | 7,550.00 | 7,660.00 | 7,370.00 | 7,380.00 | 7,140.94 | 87,238 |
| 2024-06-17 | 7,590.00 | 7,790.00 | 7,520.00 | 7,650.00 | 7,402.20 | 61,487 |
| 2024-06-14 | 7,800.00 | 7,870.00 | 7,620.00 | 7,660.00 | 7,411.87 | 60,669 |
| 2024-06-13 | 7,970.00 | 7,970.00 | 7,800.00 | 7,830.00 | 7,576.37 | 89,685 |
| 2024-06-12 | 7,980.00 | 8,020.00 | 7,760.00 | 7,850.00 | 7,595.72 | 188,689 |
| 2024-06-11 | 7,540.00 | 8,600.00 | 7,540.00 | 8,040.00 | 7,779.56 | 1,730,038 |
| 2024-06-10 | 7,350.00 | 7,980.00 | 7,350.00 | 7,610.00 | 7,363.49 | 242,696 |
| 2024-06-07 | 7,380.00 | 7,490.00 | 7,370.00 | 7,420.00 | 7,179.65 | 22,013 |
| 2024-06-05 | 7,280.00 | 7,570.00 | 7,230.00 | 7,450.00 | 7,208.68 | 47,954 |
| 2024-06-04 | 7,210.00 | 7,460.00 | 7,210.00 | 7,290.00 | 7,053.86 | 41,350 |
| 2024-06-03 | 7,280.00 | 7,370.00 | 7,210.00 | 7,320.00 | 7,082.89 | 34,150 |
| 2024-05-31 | 7,340.00 | 7,450.00 | 7,320.00 | 7,360.00 | 7,121.59 | 12,751 |
| 2024-05-30 | 7,420.00 | 7,490.00 | 7,220.00 | 7,400.00 | 7,160.30 | 36,781 |
| 2024-05-29 | 7,350.00 | 7,490.00 | 7,210.00 | 7,390.00 | 7,150.62 | 38,518 |
| 2024-05-28 | 7,450.00 | 7,550.00 | 7,350.00 | 7,400.00 | 7,160.30 | 22,574 |
| 2024-05-27 | 7,490.00 | 7,530.00 | 7,350.00 | 7,490.00 | 7,247.38 | 27,310 |
| 2024-05-24 | 7,450.00 | 7,540.00 | 7,370.00 | 7,400.00 | 7,160.30 | 30,001 |
| 2024-05-23 | 7,680.00 | 7,690.00 | 7,500.00 | 7,500.00 | 7,257.06 | 38,661 |
| 2024-05-22 | 7,710.00 | 7,800.00 | 7,620.00 | 7,680.00 | 7,431.23 | 32,100 |
| 2024-05-21 | 7,610.00 | 7,790.00 | 7,610.00 | 7,670.00 | 7,421.55 | 33,836 |
| 2024-05-20 | 7,810.00 | 7,840.00 | 7,640.00 | 7,680.00 | 7,431.23 | 44,578 |
| 2024-05-17 | 7,800.00 | 7,870.00 | 7,780.00 | 7,810.00 | 7,557.01 | 21,985 |
| 2024-05-16 | 7,760.00 | 7,860.00 | 7,740.00 | 7,820.00 | 7,566.69 | 41,733 |
| 2024-05-14 | 7,590.00 | 7,780.00 | 7,590.00 | 7,780.00 | 7,527.99 | 29,209 |
| 2024-05-13 | 7,900.00 | 7,900.00 | 7,640.00 | 7,660.00 | 7,411.87 | 48,890 |
| 2024-05-10 | 7,590.00 | 7,730.00 | 7,580.00 | 7,710.00 | 7,460.25 | 33,125 |
| 2024-05-09 | 7,700.00 | 7,700.00 | 7,540.00 | 7,590.00 | 7,344.14 | 22,379 |
| 2024-05-08 | 7,400.00 | 7,680.00 | 7,400.00 | 7,630.00 | 7,382.85 | 30,412 |
| 2024-05-07 | 7,520.00 | 7,600.00 | 7,450.00 | 7,490.00 | 7,247.38 | 16,598 |
| 2024-05-03 | 7,350.00 | 7,530.00 | 7,350.00 | 7,520.00 | 7,276.41 | 16,365 |
| 2024-05-02 | 7,490.00 | 7,540.00 | 7,400.00 | 7,400.00 | 7,160.30 | 28,918 |
| 2024-04-30 | 7,490.00 | 7,680.00 | 7,490.00 | 7,550.00 | 7,305.44 | 18,514 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 75.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.5000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.