Korea Bio-Gen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,040.00 | 8,250.00 | 7,850.00 | 8,030.00 | 7,769.89 | 153,564 |
| 2024-01-29 | 8,130.00 | 8,280.00 | 7,900.00 | 8,000.00 | 7,740.86 | 266,977 |
| 2024-01-26 | 7,800.00 | 8,200.00 | 7,730.00 | 7,970.00 | 7,711.83 | 185,613 |
| 2024-01-25 | 7,750.00 | 7,810.00 | 7,690.00 | 7,730.00 | 7,479.61 | 52,739 |
| 2024-01-24 | 7,810.00 | 7,920.00 | 7,690.00 | 7,810.00 | 7,557.01 | 55,202 |
| 2024-01-23 | 7,690.00 | 7,920.00 | 7,690.00 | 7,850.00 | 7,595.72 | 58,538 |
| 2024-01-22 | 7,920.00 | 7,950.00 | 7,720.00 | 7,740.00 | 7,489.28 | 92,876 |
| 2024-01-19 | 7,900.00 | 8,120.00 | 7,860.00 | 7,890.00 | 7,634.42 | 88,367 |
| 2024-01-18 | 7,750.00 | 8,080.00 | 7,750.00 | 7,890.00 | 7,634.42 | 91,446 |
| 2024-01-17 | 8,050.00 | 8,130.00 | 7,800.00 | 7,820.00 | 7,566.69 | 192,634 |
| 2024-01-16 | 8,200.00 | 8,360.00 | 8,060.00 | 8,080.00 | 7,818.27 | 305,472 |
| 2024-01-15 | 8,110.00 | 9,090.00 | 7,910.00 | 8,240.00 | 7,973.09 | 3,174,453 |
| 2024-01-12 | 8,400.00 | 8,400.00 | 8,020.00 | 8,030.00 | 7,769.89 | 117,137 |
| 2024-01-11 | 8,190.00 | 8,400.00 | 8,190.00 | 8,310.00 | 8,040.82 | 71,573 |
| 2024-01-10 | 8,350.00 | 8,400.00 | 8,150.00 | 8,180.00 | 7,915.03 | 83,924 |
| 2024-01-09 | 8,350.00 | 8,410.00 | 8,200.00 | 8,350.00 | 8,079.52 | 92,761 |
| 2024-01-08 | 8,320.00 | 8,420.00 | 8,270.00 | 8,330.00 | 8,060.17 | 61,583 |
| 2024-01-05 | 8,360.00 | 8,490.00 | 8,250.00 | 8,290.00 | 8,021.47 | 141,595 |
| 2024-01-04 | 8,170.00 | 8,390.00 | 8,110.00 | 8,360.00 | 8,089.20 | 133,433 |
| 2024-01-03 | 8,220.00 | 8,220.00 | 8,110.00 | 8,210.00 | 7,944.06 | 59,761 |
| 2024-01-02 | 8,140.00 | 8,330.00 | 8,090.00 | 8,230.00 | 7,963.41 | 68,666 |
| 2023-12-28 | 8,030.00 | 8,180.00 | 7,990.00 | 8,150.00 | 7,886.00 | 41,362 |
| 2023-12-27 | 7,920.00 | 8,150.00 | 7,920.00 | 8,030.00 | 7,769.89 | 78,206 |
| 2023-12-26 | 8,200.00 | 8,230.00 | 7,940.00 | 7,990.00 | 7,634.42 | 95,556 |
| 2023-12-22 | 8,310.00 | 8,350.00 | 8,130.00 | 8,150.00 | 7,787.30 | 94,875 |
| 2023-12-21 | 8,290.00 | 8,370.00 | 8,120.00 | 8,260.00 | 7,892.41 | 114,259 |
| 2023-12-20 | 8,130.00 | 8,430.00 | 8,120.00 | 8,320.00 | 7,949.74 | 181,407 |
| 2023-12-19 | 8,230.00 | 8,260.00 | 8,040.00 | 8,110.00 | 7,749.08 | 122,546 |
| 2023-12-18 | 8,180.00 | 8,250.00 | 8,070.00 | 8,160.00 | 7,796.86 | 120,167 |
| 2023-12-15 | 7,900.00 | 8,570.00 | 7,900.00 | 8,130.00 | 7,768.19 | 591,554 |
| 2023-12-14 | 8,020.00 | 8,070.00 | 7,850.00 | 7,870.00 | 7,519.76 | 166,077 |
| 2023-12-13 | 7,860.00 | 8,490.00 | 7,730.00 | 8,030.00 | 7,672.64 | 326,876 |
| 2023-12-12 | 8,090.00 | 8,090.00 | 7,770.00 | 7,900.00 | 7,548.43 | 160,129 |
| 2023-12-11 | 8,080.00 | 8,170.00 | 7,980.00 | 8,010.00 | 7,653.53 | 100,507 |
| 2023-12-08 | 8,000.00 | 8,180.00 | 7,970.00 | 8,020.00 | 7,663.09 | 126,439 |
| 2023-12-07 | 8,100.00 | 8,300.00 | 7,980.00 | 7,990.00 | 7,634.42 | 205,646 |
| 2023-12-06 | 8,110.00 | 8,260.00 | 8,080.00 | 8,150.00 | 7,787.30 | 99,663 |
| 2023-12-05 | 8,250.00 | 8,470.00 | 8,160.00 | 8,160.00 | 7,796.86 | 168,786 |
| 2023-12-04 | 8,460.00 | 8,810.00 | 8,370.00 | 8,370.00 | 7,997.51 | 315,774 |
| 2023-12-01 | 8,690.00 | 8,880.00 | 8,430.00 | 8,520.00 | 8,140.84 | 364,808 |
| 2023-11-30 | 8,240.00 | 9,540.00 | 8,180.00 | 8,640.00 | 8,255.50 | 4,672,765 |
| 2023-11-29 | 8,010.00 | 8,130.00 | 7,990.00 | 8,120.00 | 7,758.64 | 66,206 |
| 2023-11-28 | 8,220.00 | 8,290.00 | 8,010.00 | 8,050.00 | 7,691.75 | 79,946 |
| 2023-11-27 | 8,280.00 | 8,340.00 | 8,100.00 | 8,130.00 | 7,768.19 | 91,118 |
| 2023-11-24 | 8,290.00 | 8,320.00 | 8,170.00 | 8,300.00 | 7,930.63 | 62,919 |
| 2023-11-23 | 8,370.00 | 8,450.00 | 8,230.00 | 8,260.00 | 7,892.41 | 96,983 |
| 2023-11-22 | 8,440.00 | 8,530.00 | 8,310.00 | 8,360.00 | 7,987.96 | 130,795 |
| 2023-11-21 | 8,320.00 | 8,490.00 | 8,270.00 | 8,330.00 | 7,959.29 | 114,035 |
| 2023-11-20 | 8,250.00 | 8,750.00 | 8,180.00 | 8,320.00 | 7,949.74 | 302,453 |
| 2023-11-17 | 8,180.00 | 8,300.00 | 7,970.00 | 8,000.00 | 7,643.98 | 110,139 |
| 2023-11-16 | 8,260.00 | 8,470.00 | 8,040.00 | 8,400.00 | 8,026.18 | 151,984 |
| 2023-11-15 | 8,140.00 | 8,280.00 | 8,070.00 | 8,110.00 | 7,749.08 | 109,715 |
| 2023-11-14 | 7,750.00 | 8,060.00 | 7,750.00 | 7,950.00 | 7,596.20 | 76,803 |
| 2023-11-13 | 8,000.00 | 8,030.00 | 7,640.00 | 7,710.00 | 7,366.88 | 104,228 |
| 2023-11-10 | 7,900.00 | 7,990.00 | 7,760.00 | 7,770.00 | 7,424.21 | 83,943 |
| 2023-11-09 | 8,190.00 | 8,330.00 | 7,940.00 | 7,940.00 | 7,586.65 | 111,834 |
| 2023-11-08 | 8,580.00 | 8,790.00 | 8,100.00 | 8,180.00 | 7,815.97 | 236,742 |
| 2023-11-07 | 8,860.00 | 8,880.00 | 8,330.00 | 8,520.00 | 8,140.84 | 244,786 |
| 2023-11-06 | 8,390.00 | 8,950.00 | 8,390.00 | 8,880.00 | 8,484.82 | 468,399 |
| 2023-11-03 | 8,230.00 | 8,340.00 | 8,000.00 | 8,230.00 | 7,863.74 | 195,753 |
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.