See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.32▲ 2.23%
← 318000.KQ stock page

Korea Bio-Gen Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,870.002,980.002,850.002,920.002,920.005,423
2026-07-212,820.002,965.002,820.002,890.002,890.0011,473
2026-07-202,855.002,920.002,825.002,865.002,865.006,741
2026-07-162,930.003,040.002,920.002,925.002,925.006,537
2026-07-152,915.003,100.002,855.002,920.002,920.0010,568
2026-07-142,995.002,995.002,825.002,915.002,915.0093,560
2026-07-133,080.003,145.002,915.002,935.002,935.0012,732
2026-07-102,960.003,110.002,960.003,080.003,080.006,120
2026-07-092,900.003,020.002,900.003,010.003,010.008,431
2026-07-083,020.003,100.002,930.002,990.002,990.0020,026
2026-07-072,920.003,145.002,920.003,020.003,020.0014,833
2026-07-063,065.003,130.002,970.003,125.003,125.005,186
2026-07-032,865.003,070.002,865.003,060.003,060.0020,037
2026-07-022,995.003,035.002,880.002,880.002,880.0015,576
2026-07-012,895.003,100.002,895.003,020.003,020.0011,011
2026-06-302,950.003,010.002,895.002,895.002,895.0010,654
2026-06-292,810.002,995.002,810.002,970.002,970.007,451
2026-06-262,995.003,050.002,815.002,835.002,835.0030,404
2026-06-252,905.003,070.002,855.002,995.002,995.0026,804
2026-06-242,945.003,100.002,920.003,075.003,075.0012,720
2026-06-233,145.003,280.002,840.002,945.002,945.0030,577
2026-06-223,255.003,305.003,090.003,145.003,145.0012,098
2026-06-193,400.003,400.003,185.003,280.003,280.0023,501
2026-06-183,500.003,500.003,280.003,385.003,385.0015,946
2026-06-173,435.003,500.003,400.003,450.003,450.0014,587
2026-06-163,475.003,475.003,295.003,435.003,435.009,137
2026-06-153,370.003,500.003,360.003,380.003,380.009,040
2026-06-123,225.003,530.003,225.003,370.003,370.0014,193
2026-06-113,050.003,300.003,050.003,285.003,285.008,781
2026-06-103,080.003,300.003,080.003,200.003,200.0024,816
2026-06-093,045.003,345.003,045.003,245.003,245.0018,515
2026-06-083,220.003,220.003,030.003,045.003,045.0046,528
2026-06-053,340.003,395.003,220.003,220.003,220.0015,986
2026-06-043,340.003,495.003,340.003,370.003,370.007,721
2026-06-023,470.003,500.003,340.003,430.003,430.0031,141
2026-06-013,705.003,705.003,340.003,470.003,470.0082,625
2026-05-293,770.003,820.003,635.003,735.003,735.0046,013
2026-05-283,840.003,880.003,675.003,795.003,795.0062,503
2026-05-273,905.003,965.003,765.003,840.003,840.0052,786
2026-05-263,960.004,000.003,910.003,915.003,915.0011,566
2026-05-223,985.004,050.003,910.003,940.003,940.0032,877
2026-05-213,825.003,995.003,825.003,985.003,985.0018,908
2026-05-203,900.003,965.003,715.003,855.003,855.0063,974
2026-05-193,875.004,025.003,875.003,900.003,900.0016,478
2026-05-184,000.004,100.003,885.003,925.003,925.0020,132
2026-05-154,090.004,175.003,945.003,995.003,995.0040,421
2026-05-144,165.004,165.004,100.004,115.004,115.0019,309
2026-05-134,250.004,250.004,100.004,120.004,120.0031,817
2026-05-124,300.004,375.004,200.004,250.004,250.0030,682
2026-05-114,420.004,420.004,300.004,315.004,315.0035,642
2026-05-084,360.004,515.004,350.004,420.004,420.0018,484
2026-05-074,480.004,490.004,360.004,360.004,360.0041,762
2026-05-064,565.004,600.004,480.004,490.004,490.0048,581
2026-05-044,730.004,730.004,540.004,565.004,565.0034,691
2026-04-304,675.004,735.004,570.004,570.004,570.0031,309
2026-04-294,745.004,745.004,610.004,670.004,670.0050,132
2026-04-284,760.004,830.004,605.004,635.004,635.00101,136
2026-04-274,665.004,695.004,600.004,660.004,660.0059,210
2026-04-244,540.004,720.004,520.004,665.004,665.0066,334
2026-04-234,660.004,675.004,505.004,540.004,540.0073,500
← NewerPage 2 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2960.0000 KRW
2024-12-2775.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.5000 KRW
2021-12-29100.0000 KRW
2020-12-2975.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.