Korea Bio-Gen Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	9,540.00	9,560.00	9,180.00	9,240.00	8,828.80	149,943
2023-08-02	9,450.00	9,860.00	9,410.00	9,540.00	9,115.44	115,326
2023-08-01	9,670.00	9,870.00	9,420.00	9,510.00	9,086.78	126,365
2023-07-31	9,700.00	9,790.00	9,280.00	9,670.00	9,239.66	163,904
2023-07-28	8,790.00	9,660.00	8,790.00	9,660.00	9,230.10	305,683
2023-07-27	9,100.00	9,550.00	8,850.00	8,900.00	8,503.93	445,639
2023-07-26	9,880.00	10,000.00	9,050.00	9,440.00	9,019.89	506,866
2023-07-25	10,030.00	10,350.00	9,850.00	9,920.00	9,478.53	226,806
2023-07-24	10,430.00	10,430.00	9,990.00	10,240.00	9,784.29	191,364
2023-07-21	10,710.00	10,840.00	10,400.00	10,460.00	9,994.50	120,205
2023-07-20	10,400.00	11,040.00	10,220.00	10,840.00	10,357.59	238,799
2023-07-19	10,870.00	10,980.00	10,310.00	10,480.00	10,013.61	178,118
2023-07-18	10,770.00	11,250.00	10,690.00	10,870.00	10,386.26	189,881
2023-07-17	10,640.00	10,910.00	10,300.00	10,850.00	10,367.15	177,500
2023-07-14	10,910.00	10,940.00	10,530.00	10,720.00	10,242.93	174,559
2023-07-13	11,170.00	11,300.00	10,850.00	10,910.00	10,424.48	148,466
2023-07-12	11,700.00	11,720.00	10,860.00	11,110.00	10,615.58	269,780
2023-07-11	11,440.00	11,740.00	11,410.00	11,700.00	11,179.32	134,663
2023-07-10	11,170.00	11,660.00	11,150.00	11,400.00	10,892.67	180,722
2023-07-07	11,180.00	11,430.00	11,110.00	11,390.00	10,883.11	140,220
2023-07-06	11,960.00	11,990.00	11,260.00	11,280.00	10,778.01	202,517
2023-07-05	11,580.00	12,060.00	11,420.00	11,960.00	11,427.75	533,864
2023-07-04	11,560.00	11,680.00	11,160.00	11,390.00	10,883.11	188,888
2023-07-03	11,350.00	11,560.00	11,250.00	11,490.00	10,978.66	172,447
2023-06-30	11,130.00	11,330.00	10,920.00	11,230.00	10,730.23	125,328
2023-06-29	11,150.00	11,340.00	10,950.00	11,170.00	10,672.90	183,409
2023-06-28	11,500.00	11,560.00	11,210.00	11,310.00	10,806.67	192,050
2023-06-27	11,490.00	11,680.00	11,250.00	11,500.00	10,988.22	183,509
2023-06-26	11,890.00	11,990.00	11,460.00	11,500.00	10,988.22	303,023
2023-06-23	13,110.00	13,250.00	11,980.00	12,110.00	11,571.07	696,526
2023-06-22	12,000.00	13,050.00	11,880.00	12,960.00	12,383.25	1,285,523
2023-06-21	12,390.00	12,540.00	11,880.00	12,100.00	11,561.52	336,840
2023-06-20	13,100.00	13,190.00	12,080.00	12,400.00	11,848.17	593,797
2023-06-19	13,530.00	13,530.00	13,060.00	13,190.00	12,603.01	308,284
2023-06-16	14,050.00	14,240.00	13,550.00	13,580.00	12,975.65	325,416
2023-06-15	14,160.00	14,440.00	13,630.00	13,890.00	13,271.86	362,419
2023-06-14	14,730.00	15,650.00	13,810.00	13,900.00	13,281.41	1,969,522
2023-06-13	13,810.00	14,770.00	13,440.00	14,550.00	13,902.49	1,892,118
2023-06-12	13,380.00	14,140.00	13,370.00	13,800.00	13,185.86	1,115,706
2023-06-09	13,220.00	13,330.00	13,050.00	13,240.00	12,650.78	271,849
2023-06-08	13,420.00	13,650.00	13,070.00	13,130.00	12,545.68	334,280
2023-06-07	13,800.00	13,890.00	13,330.00	13,350.00	12,755.89	335,528
2023-06-05	13,490.00	14,190.00	13,390.00	13,720.00	13,109.42	514,724
2023-06-02	13,420.00	13,740.00	13,310.00	13,450.00	12,851.44	273,491
2023-06-01	13,510.00	13,970.00	13,480.00	13,550.00	12,946.99	300,455
2023-05-31	13,650.00	14,060.00	13,600.00	13,600.00	12,994.76	349,149
2023-05-30	13,890.00	14,000.00	13,260.00	13,870.00	13,252.75	543,359
2023-05-26	14,690.00	14,700.00	13,860.00	13,870.00	13,252.75	716,882
2023-05-25	14,730.00	15,950.00	14,150.00	14,860.00	14,198.69	5,019,735
2023-05-24	14,310.00	14,320.00	13,680.00	14,150.00	13,520.29	899,810
2023-05-23	14,540.00	14,670.00	14,170.00	14,340.00	13,701.83	922,497
2023-05-22	14,940.00	15,380.00	14,660.00	15,000.00	14,332.46	627,725
2023-05-19	16,410.00	16,570.00	15,190.00	15,210.00	14,533.11	928,576
2023-05-18	16,900.00	17,250.00	16,420.00	16,530.00	15,794.37	965,144
2023-05-17	17,760.00	18,300.00	17,080.00	17,080.00	16,319.89	2,546,406
2023-05-16	16,820.00	18,060.00	16,590.00	16,950.00	16,195.68	2,144,562
2023-05-15	17,400.00	17,790.00	16,390.00	17,200.00	16,434.55	1,511,404
2023-05-12	16,870.00	19,110.00	16,710.00	18,060.00	17,256.28	5,574,951
2023-05-11	19,830.00	20,000.00	17,200.00	17,200.00	16,434.55	3,487,927
2023-05-10	18,600.00	21,150.00	18,320.00	19,200.00	18,345.55	11,815,090

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.