Korea Bio-Gen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,350.00 | 7,580.00 | 7,350.00 | 7,580.00 | 7,334.47 | 23,722 |
| 2024-04-26 | 7,420.00 | 7,470.00 | 7,290.00 | 7,350.00 | 7,111.92 | 33,942 |
| 2024-04-25 | 7,460.00 | 7,520.00 | 7,330.00 | 7,420.00 | 7,179.65 | 25,739 |
| 2024-04-24 | 7,340.00 | 7,440.00 | 7,270.00 | 7,440.00 | 7,199.00 | 37,329 |
| 2024-04-23 | 7,160.00 | 7,280.00 | 7,120.00 | 7,170.00 | 6,937.75 | 38,129 |
| 2024-04-22 | 7,180.00 | 7,340.00 | 7,130.00 | 7,230.00 | 6,995.80 | 32,141 |
| 2024-04-19 | 7,470.00 | 7,480.00 | 7,040.00 | 7,180.00 | 6,947.42 | 73,891 |
| 2024-04-18 | 7,310.00 | 7,550.00 | 7,310.00 | 7,470.00 | 7,228.03 | 25,229 |
| 2024-04-17 | 7,300.00 | 7,480.00 | 7,300.00 | 7,310.00 | 7,073.21 | 63,078 |
| 2024-04-16 | 7,500.00 | 7,540.00 | 7,330.00 | 7,400.00 | 7,160.30 | 64,694 |
| 2024-04-15 | 7,580.00 | 7,800.00 | 7,490.00 | 7,550.00 | 7,305.44 | 64,362 |
| 2024-04-12 | 7,550.00 | 7,940.00 | 7,520.00 | 7,710.00 | 7,460.25 | 67,233 |
| 2024-04-11 | 7,610.00 | 7,680.00 | 7,430.00 | 7,550.00 | 7,305.44 | 43,618 |
| 2024-04-09 | 7,680.00 | 7,790.00 | 7,610.00 | 7,700.00 | 7,450.58 | 36,344 |
| 2024-04-08 | 7,890.00 | 7,970.00 | 7,630.00 | 7,680.00 | 7,431.23 | 63,129 |
| 2024-04-05 | 7,750.00 | 7,850.00 | 7,700.00 | 7,820.00 | 7,566.69 | 44,063 |
| 2024-04-04 | 7,840.00 | 7,930.00 | 7,700.00 | 7,820.00 | 7,566.69 | 64,664 |
| 2024-04-03 | 8,000.00 | 8,000.00 | 7,800.00 | 7,840.00 | 7,586.04 | 57,294 |
| 2024-04-02 | 8,130.00 | 8,150.00 | 7,850.00 | 7,860.00 | 7,605.40 | 131,624 |
| 2024-04-01 | 8,000.00 | 8,150.00 | 7,970.00 | 8,140.00 | 7,876.33 | 62,365 |
| 2024-03-29 | 8,240.00 | 8,340.00 | 8,050.00 | 8,090.00 | 7,827.95 | 121,351 |
| 2024-03-28 | 8,500.00 | 8,520.00 | 8,260.00 | 8,260.00 | 7,992.44 | 98,378 |
| 2024-03-27 | 8,430.00 | 8,550.00 | 8,430.00 | 8,520.00 | 8,244.02 | 77,150 |
| 2024-03-26 | 8,600.00 | 8,690.00 | 8,390.00 | 8,510.00 | 8,234.34 | 80,456 |
| 2024-03-25 | 8,410.00 | 8,820.00 | 8,380.00 | 8,650.00 | 8,369.81 | 88,869 |
| 2024-03-22 | 8,530.00 | 8,530.00 | 8,350.00 | 8,430.00 | 8,156.93 | 74,047 |
| 2024-03-21 | 8,450.00 | 8,590.00 | 8,410.00 | 8,530.00 | 8,253.69 | 73,656 |
| 2024-03-20 | 8,870.00 | 8,890.00 | 8,400.00 | 8,420.00 | 8,147.26 | 183,645 |
| 2024-03-19 | 9,070.00 | 9,070.00 | 8,700.00 | 8,870.00 | 8,582.68 | 106,327 |
| 2024-03-18 | 8,610.00 | 8,930.00 | 8,610.00 | 8,880.00 | 8,592.35 | 101,942 |
| 2024-03-15 | 8,820.00 | 8,830.00 | 8,600.00 | 8,700.00 | 8,418.19 | 102,994 |
| 2024-03-14 | 8,990.00 | 9,010.00 | 8,710.00 | 8,760.00 | 8,476.24 | 149,472 |
| 2024-03-13 | 9,060.00 | 9,090.00 | 8,800.00 | 9,000.00 | 8,708.47 | 218,740 |
| 2024-03-12 | 9,000.00 | 9,400.00 | 8,910.00 | 9,060.00 | 8,766.52 | 457,001 |
| 2024-03-11 | 8,760.00 | 9,450.00 | 8,670.00 | 9,040.00 | 8,747.17 | 1,024,485 |
| 2024-03-08 | 8,920.00 | 9,120.00 | 8,640.00 | 8,710.00 | 8,427.86 | 305,837 |
| 2024-03-07 | 8,670.00 | 9,550.00 | 8,520.00 | 8,850.00 | 8,563.33 | 1,943,687 |
| 2024-03-06 | 8,350.00 | 9,180.00 | 8,310.00 | 8,850.00 | 8,563.33 | 1,214,992 |
| 2024-03-05 | 8,200.00 | 8,390.00 | 8,200.00 | 8,310.00 | 8,040.82 | 100,582 |
| 2024-03-04 | 8,350.00 | 8,510.00 | 8,290.00 | 8,300.00 | 8,031.14 | 108,331 |
| 2024-02-29 | 8,570.00 | 8,650.00 | 8,350.00 | 8,350.00 | 8,079.52 | 128,636 |
| 2024-02-28 | 8,560.00 | 8,880.00 | 8,560.00 | 8,650.00 | 8,369.81 | 289,896 |
| 2024-02-27 | 8,670.00 | 8,700.00 | 8,410.00 | 8,490.00 | 8,214.99 | 336,590 |
| 2024-02-26 | 8,500.00 | 9,480.00 | 8,440.00 | 8,690.00 | 8,408.51 | 2,114,794 |
| 2024-02-23 | 8,220.00 | 8,830.00 | 8,040.00 | 8,410.00 | 8,137.58 | 831,946 |
| 2024-02-22 | 8,270.00 | 8,380.00 | 8,180.00 | 8,220.00 | 7,953.73 | 68,945 |
| 2024-02-21 | 8,050.00 | 8,460.00 | 8,050.00 | 8,300.00 | 8,031.14 | 160,745 |
| 2024-02-20 | 8,110.00 | 8,180.00 | 8,050.00 | 8,130.00 | 7,866.65 | 42,756 |
| 2024-02-19 | 8,250.00 | 8,290.00 | 8,100.00 | 8,140.00 | 7,876.33 | 48,998 |
| 2024-02-16 | 8,240.00 | 8,340.00 | 8,170.00 | 8,280.00 | 8,011.79 | 88,862 |
| 2024-02-15 | 8,150.00 | 8,300.00 | 8,050.00 | 8,240.00 | 7,973.09 | 113,343 |
| 2024-02-14 | 7,950.00 | 8,150.00 | 7,910.00 | 8,150.00 | 7,886.00 | 79,642 |
| 2024-02-13 | 7,990.00 | 8,050.00 | 7,850.00 | 8,030.00 | 7,769.89 | 75,872 |
| 2024-02-08 | 7,850.00 | 7,940.00 | 7,810.00 | 7,850.00 | 7,595.72 | 37,894 |
| 2024-02-07 | 7,820.00 | 7,920.00 | 7,800.00 | 7,810.00 | 7,557.01 | 58,743 |
| 2024-02-06 | 7,960.00 | 7,960.00 | 7,760.00 | 7,860.00 | 7,605.40 | 49,632 |
| 2024-02-05 | 7,950.00 | 7,960.00 | 7,800.00 | 7,890.00 | 7,634.42 | 42,999 |
| 2024-02-02 | 7,840.00 | 7,980.00 | 7,830.00 | 7,920.00 | 7,663.45 | 42,042 |
| 2024-02-01 | 7,860.00 | 7,920.00 | 7,760.00 | 7,850.00 | 7,595.72 | 50,079 |
| 2024-01-31 | 7,990.00 | 8,140.00 | 7,840.00 | 7,850.00 | 7,595.72 | 103,140 |
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.