Korea Bio-Gen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 8,230.00 | 8,340.00 | 8,000.00 | 8,230.00 | 7,863.74 | 195,753 |
| 2023-11-02 | 8,080.00 | 8,230.00 | 7,980.00 | 8,120.00 | 7,758.64 | 151,109 |
| 2023-11-01 | 7,710.00 | 8,260.00 | 7,710.00 | 7,890.00 | 7,538.87 | 367,000 |
| 2023-10-31 | 8,020.00 | 8,180.00 | 7,660.00 | 7,660.00 | 7,319.11 | 285,387 |
| 2023-10-30 | 8,100.00 | 8,280.00 | 7,900.00 | 8,010.00 | 7,653.53 | 357,379 |
| 2023-10-27 | 8,200.00 | 9,650.00 | 7,600.00 | 8,120.00 | 7,758.64 | 3,109,200 |
| 2023-10-26 | 8,800.00 | 9,020.00 | 8,280.00 | 8,360.00 | 7,987.96 | 866,509 |
| 2023-10-25 | 8,460.00 | 10,210.00 | 8,100.00 | 9,030.00 | 8,628.14 | 8,802,462 |
| 2023-10-24 | 8,750.00 | 8,980.00 | 7,880.00 | 8,320.00 | 7,949.74 | 1,062,904 |
| 2023-10-23 | 7,430.00 | 9,600.00 | 7,330.00 | 9,600.00 | 9,172.77 | 1,316,959 |
| 2023-10-20 | 7,590.00 | 7,770.00 | 7,370.00 | 7,530.00 | 7,194.89 | 137,564 |
| 2023-10-19 | 8,010.00 | 8,020.00 | 7,760.00 | 7,780.00 | 7,433.77 | 88,515 |
| 2023-10-18 | 8,290.00 | 8,500.00 | 8,080.00 | 8,200.00 | 7,835.08 | 99,505 |
| 2023-10-17 | 7,930.00 | 8,420.00 | 7,930.00 | 8,300.00 | 7,930.63 | 132,165 |
| 2023-10-16 | 8,370.00 | 8,370.00 | 7,850.00 | 7,930.00 | 7,577.09 | 169,868 |
| 2023-10-13 | 8,430.00 | 8,540.00 | 8,160.00 | 8,540.00 | 8,159.95 | 69,959 |
| 2023-10-12 | 8,300.00 | 8,620.00 | 8,300.00 | 8,540.00 | 8,159.95 | 86,800 |
| 2023-10-11 | 8,120.00 | 8,440.00 | 8,120.00 | 8,310.00 | 7,940.18 | 80,050 |
| 2023-10-10 | 8,320.00 | 8,500.00 | 7,970.00 | 8,040.00 | 7,682.20 | 184,346 |
| 2023-10-06 | 8,100.00 | 8,550.00 | 8,100.00 | 8,390.00 | 8,016.62 | 72,648 |
| 2023-10-05 | 8,300.00 | 8,530.00 | 8,130.00 | 8,190.00 | 7,825.52 | 175,195 |
| 2023-10-04 | 8,750.00 | 9,020.00 | 8,280.00 | 8,300.00 | 7,930.63 | 215,685 |
| 2023-09-27 | 8,570.00 | 8,860.00 | 8,570.00 | 8,860.00 | 8,465.71 | 113,517 |
| 2023-09-26 | 8,830.00 | 9,050.00 | 8,750.00 | 8,750.00 | 8,360.60 | 101,373 |
| 2023-09-25 | 9,000.00 | 9,180.00 | 8,830.00 | 8,830.00 | 8,437.04 | 145,571 |
| 2023-09-22 | 9,100.00 | 9,350.00 | 9,070.00 | 9,180.00 | 8,771.47 | 97,699 |
| 2023-09-21 | 9,500.00 | 9,500.00 | 9,230.00 | 9,280.00 | 8,867.02 | 110,971 |
| 2023-09-20 | 9,420.00 | 9,630.00 | 9,420.00 | 9,540.00 | 9,115.44 | 64,239 |
| 2023-09-19 | 9,550.00 | 9,860.00 | 9,430.00 | 9,480.00 | 9,058.11 | 119,808 |
| 2023-09-18 | 9,870.00 | 9,980.00 | 9,600.00 | 9,640.00 | 9,210.99 | 151,196 |
| 2023-09-15 | 9,960.00 | 10,160.00 | 9,900.00 | 9,900.00 | 9,459.42 | 135,112 |
| 2023-09-14 | 9,790.00 | 10,110.00 | 9,790.00 | 9,870.00 | 9,430.76 | 113,481 |
| 2023-09-13 | 9,940.00 | 10,180.00 | 9,840.00 | 9,840.00 | 9,402.09 | 157,288 |
| 2023-09-12 | 10,210.00 | 10,560.00 | 10,030.00 | 10,110.00 | 9,660.08 | 170,410 |
| 2023-09-11 | 10,260.00 | 10,450.00 | 10,010.00 | 10,210.00 | 9,755.63 | 170,716 |
| 2023-09-08 | 10,400.00 | 10,620.00 | 10,220.00 | 10,450.00 | 9,984.95 | 175,492 |
| 2023-09-07 | 11,100.00 | 11,100.00 | 10,420.00 | 10,440.00 | 9,975.39 | 414,595 |
| 2023-09-06 | 11,360.00 | 12,200.00 | 11,180.00 | 11,250.00 | 10,749.34 | 344,139 |
| 2023-09-05 | 11,820.00 | 11,970.00 | 11,250.00 | 11,470.00 | 10,959.55 | 429,131 |
| 2023-09-04 | 12,000.00 | 12,330.00 | 11,740.00 | 12,050.00 | 11,513.74 | 402,995 |
| 2023-09-01 | 12,410.00 | 12,490.00 | 11,950.00 | 11,980.00 | 11,446.86 | 523,009 |
| 2023-08-31 | 12,800.00 | 14,070.00 | 12,430.00 | 12,560.00 | 12,001.05 | 4,161,821 |
| 2023-08-30 | 12,140.00 | 12,370.00 | 11,890.00 | 11,950.00 | 11,418.19 | 445,653 |
| 2023-08-29 | 12,550.00 | 13,990.00 | 12,000.00 | 12,080.00 | 11,542.41 | 3,105,155 |
| 2023-08-28 | 11,920.00 | 12,850.00 | 11,920.00 | 12,470.00 | 11,915.05 | 1,134,441 |
| 2023-08-25 | 11,850.00 | 12,450.00 | 11,710.00 | 11,860.00 | 11,332.20 | 719,476 |
| 2023-08-24 | 11,870.00 | 12,190.00 | 11,650.00 | 11,800.00 | 11,274.87 | 468,317 |
| 2023-08-23 | 11,750.00 | 13,100.00 | 11,610.00 | 11,950.00 | 11,418.19 | 2,246,960 |
| 2023-08-22 | 12,340.00 | 12,860.00 | 11,710.00 | 11,980.00 | 11,446.86 | 1,348,738 |
| 2023-08-21 | 11,970.00 | 14,340.00 | 11,880.00 | 12,380.00 | 11,829.06 | 5,699,122 |
| 2023-08-18 | 12,720.00 | 13,230.00 | 11,600.00 | 12,050.00 | 11,513.74 | 8,450,502 |
| 2023-08-17 | 8,760.00 | 11,370.00 | 8,750.00 | 11,370.00 | 10,864.00 | 3,564,743 |
| 2023-08-16 | 8,900.00 | 8,980.00 | 8,710.00 | 8,750.00 | 8,360.60 | 124,183 |
| 2023-08-14 | 9,240.00 | 9,380.00 | 9,030.00 | 9,080.00 | 8,675.92 | 111,623 |
| 2023-08-11 | 8,830.00 | 9,400.00 | 8,800.00 | 9,240.00 | 8,828.80 | 106,019 |
| 2023-08-10 | 9,120.00 | 9,160.00 | 8,800.00 | 8,900.00 | 8,503.93 | 102,254 |
| 2023-08-09 | 9,050.00 | 9,280.00 | 8,900.00 | 9,240.00 | 8,828.80 | 115,974 |
| 2023-08-08 | 9,100.00 | 9,290.00 | 8,970.00 | 9,040.00 | 8,637.70 | 112,832 |
| 2023-08-07 | 9,260.00 | 9,280.00 | 8,960.00 | 9,150.00 | 8,742.80 | 98,568 |
| 2023-08-04 | 9,220.00 | 9,400.00 | 9,050.00 | 9,190.00 | 8,781.02 | 80,962 |
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.