Korea Bio-Gen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 14,930.00 | 20,000.00 | 14,130.00 | 19,440.00 | 18,574.87 | 14,123,440 |
| 2023-05-08 | 16,530.00 | 18,180.00 | 15,350.00 | 15,390.00 | 14,705.10 | 8,227,301 |
| 2023-05-04 | 15,810.00 | 15,940.00 | 14,230.00 | 14,310.00 | 13,673.17 | 1,430,066 |
| 2023-05-03 | 14,280.00 | 18,380.00 | 14,250.00 | 16,260.00 | 15,536.39 | 7,285,107 |
| 2023-05-02 | 13,440.00 | 15,240.00 | 13,380.00 | 14,630.00 | 13,978.93 | 5,830,766 |
| 2023-04-28 | 13,770.00 | 13,980.00 | 12,920.00 | 13,060.00 | 12,478.79 | 1,048,256 |
| 2023-04-27 | 13,410.00 | 14,320.00 | 13,250.00 | 13,910.00 | 13,290.97 | 1,254,532 |
| 2023-04-26 | 14,230.00 | 14,700.00 | 13,680.00 | 13,680.00 | 13,071.20 | 1,036,992 |
| 2023-04-25 | 15,300.00 | 15,520.00 | 14,050.00 | 14,800.00 | 14,141.36 | 1,669,472 |
| 2023-04-24 | 16,400.00 | 18,580.00 | 15,360.00 | 15,990.00 | 15,278.40 | 9,515,793 |
| 2023-04-21 | 16,000.00 | 17,220.00 | 14,860.00 | 15,340.00 | 14,657.33 | 4,233,815 |
| 2023-04-20 | 18,030.00 | 20,700.00 | 16,070.00 | 16,250.00 | 15,526.83 | 13,301,020 |
| 2023-04-19 | 14,070.00 | 16,830.00 | 13,890.00 | 16,830.00 | 16,081.02 | 3,435,793 |
| 2023-04-18 | 11,570.00 | 13,100.00 | 11,200.00 | 12,950.00 | 12,373.69 | 7,510,339 |
| 2023-04-17 | 10,550.00 | 11,420.00 | 10,320.00 | 11,410.00 | 10,902.22 | 1,927,083 |
| 2023-04-14 | 10,630.00 | 10,940.00 | 10,270.00 | 10,560.00 | 10,090.05 | 759,743 |
| 2023-04-13 | 10,730.00 | 10,750.00 | 10,150.00 | 10,480.00 | 10,013.61 | 624,585 |
| 2023-04-12 | 11,450.00 | 11,790.00 | 10,650.00 | 10,730.00 | 10,252.49 | 982,360 |
| 2023-04-11 | 11,740.00 | 11,970.00 | 10,760.00 | 11,540.00 | 11,026.44 | 1,315,528 |
| 2023-04-10 | 11,390.00 | 13,200.00 | 11,380.00 | 11,740.00 | 11,217.54 | 6,200,769 |
| 2023-04-07 | 10,710.00 | 12,900.00 | 10,620.00 | 11,600.00 | 11,083.77 | 17,642,289 |
| 2023-04-06 | 10,410.00 | 10,770.00 | 9,890.00 | 9,930.00 | 9,488.09 | 1,790,362 |
| 2023-04-05 | 11,250.00 | 11,350.00 | 10,500.00 | 10,610.00 | 10,137.83 | 1,942,866 |
| 2023-04-04 | 9,310.00 | 12,240.00 | 9,120.00 | 11,700.00 | 11,179.32 | 14,967,090 |
| 2023-04-03 | 8,730.00 | 10,060.00 | 8,290.00 | 9,420.00 | 9,000.78 | 5,776,103 |
| 2023-03-31 | 9,060.00 | 9,750.00 | 8,730.00 | 8,730.00 | 8,341.49 | 1,367,915 |
| 2023-03-30 | 9,110.00 | 9,310.00 | 8,950.00 | 9,050.00 | 8,647.25 | 481,161 |
| 2023-03-29 | 9,660.00 | 9,710.00 | 8,800.00 | 9,140.00 | 8,733.25 | 925,745 |
| 2023-03-28 | 9,500.00 | 9,730.00 | 9,240.00 | 9,630.00 | 9,201.44 | 771,055 |
| 2023-03-27 | 9,000.00 | 9,750.00 | 8,970.00 | 9,620.00 | 9,191.88 | 2,108,030 |
| 2023-03-24 | 9,200.00 | 9,410.00 | 8,770.00 | 8,850.00 | 8,456.15 | 633,592 |
| 2023-03-23 | 9,140.00 | 9,820.00 | 9,000.00 | 9,050.00 | 8,647.25 | 2,355,546 |
| 2023-03-22 | 9,140.00 | 9,830.00 | 9,000.00 | 9,150.00 | 8,742.80 | 3,542,122 |
| 2023-03-21 | 8,900.00 | 9,140.00 | 8,730.00 | 9,010.00 | 8,609.03 | 1,165,670 |
| 2023-03-20 | 8,770.00 | 9,320.00 | 8,610.00 | 8,840.00 | 8,446.60 | 1,075,263 |
| 2023-03-17 | 9,270.00 | 9,620.00 | 8,920.00 | 8,950.00 | 8,551.70 | 2,023,896 |
| 2023-03-16 | 9,730.00 | 9,760.00 | 9,060.00 | 9,160.00 | 8,752.36 | 1,601,272 |
| 2023-03-15 | 9,570.00 | 10,460.00 | 9,330.00 | 9,870.00 | 9,430.76 | 7,062,354 |
| 2023-03-14 | 8,190.00 | 10,540.00 | 8,040.00 | 10,040.00 | 9,593.19 | 23,911,381 |
| 2023-03-13 | 8,100.00 | 8,250.00 | 7,700.00 | 8,110.00 | 7,749.08 | 753,189 |
| 2023-03-10 | 8,220.00 | 8,330.00 | 8,040.00 | 8,130.00 | 7,768.19 | 590,969 |
| 2023-03-09 | 9,380.00 | 9,390.00 | 8,470.00 | 8,500.00 | 8,121.73 | 1,424,880 |
| 2023-03-08 | 10,020.00 | 10,600.00 | 9,210.00 | 9,380.00 | 8,962.56 | 4,658,307 |
| 2023-03-07 | 7,650.00 | 9,650.00 | 7,420.00 | 9,650.00 | 9,220.55 | 9,439,422 |
| 2023-03-06 | 7,110.00 | 7,720.00 | 7,040.00 | 7,430.00 | 7,099.35 | 683,375 |
| 2023-03-03 | 6,920.00 | 7,140.00 | 6,880.00 | 7,070.00 | 6,755.37 | 118,199 |
| 2023-03-02 | 6,810.00 | 7,100.00 | 6,800.00 | 6,890.00 | 6,583.38 | 93,367 |
| 2023-02-28 | 6,650.00 | 7,060.00 | 6,580.00 | 6,800.00 | 6,497.38 | 140,217 |
| 2023-02-27 | 6,700.00 | 6,720.00 | 6,330.00 | 6,710.00 | 6,411.39 | 103,616 |
| 2023-02-24 | 7,020.00 | 7,020.00 | 6,730.00 | 6,730.00 | 6,430.50 | 67,351 |
| 2023-02-23 | 6,900.00 | 6,980.00 | 6,760.00 | 6,940.00 | 6,631.15 | 63,864 |
| 2023-02-22 | 7,130.00 | 7,180.00 | 6,910.00 | 6,920.00 | 6,612.04 | 106,053 |
| 2023-02-21 | 7,130.00 | 7,220.00 | 7,000.00 | 7,220.00 | 6,898.69 | 111,138 |
| 2023-02-20 | 7,230.00 | 7,400.00 | 7,120.00 | 7,130.00 | 6,812.70 | 252,560 |
| 2023-02-17 | 6,870.00 | 7,320.00 | 6,790.00 | 7,230.00 | 6,908.25 | 443,122 |
| 2023-02-16 | 6,790.00 | 6,950.00 | 6,750.00 | 6,900.00 | 6,592.93 | 87,245 |
| 2023-02-15 | 6,880.00 | 7,030.00 | 6,680.00 | 6,790.00 | 6,487.83 | 134,267 |
| 2023-02-14 | 6,620.00 | 6,890.00 | 6,620.00 | 6,880.00 | 6,573.82 | 98,620 |
| 2023-02-13 | 6,550.00 | 6,680.00 | 6,510.00 | 6,680.00 | 6,382.72 | 45,953 |
| 2023-02-10 | 6,760.00 | 6,760.00 | 6,560.00 | 6,620.00 | 6,325.39 | 91,483 |
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.