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%WTI99.54▲ 2.46%
← 318000.KQ stock page

Korea Bio-Gen Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-224,560.004,800.004,450.004,660.004,660.00194,858
2026-04-214,355.004,805.004,355.004,540.004,540.00512,737
2026-04-204,380.004,395.004,315.004,365.004,365.0024,439
2026-04-174,410.004,435.004,350.004,380.004,380.0016,504
2026-04-164,340.004,400.004,340.004,365.004,365.0020,104
2026-04-154,400.004,400.004,290.004,335.004,335.0034,925
2026-04-144,240.004,345.004,240.004,330.004,330.0030,035
2026-04-134,230.004,275.004,190.004,260.004,260.0029,804
2026-04-104,155.004,235.004,115.004,235.004,235.0027,780
2026-04-094,160.004,180.004,110.004,110.004,110.0011,344
2026-04-084,165.004,175.004,100.004,160.004,160.0040,907
2026-04-074,155.004,215.004,105.004,145.004,145.0024,886
2026-04-064,145.004,215.004,100.004,155.004,155.0011,294
2026-04-034,100.004,275.004,100.004,140.004,140.0020,270
2026-04-024,280.004,340.004,090.004,105.004,105.0050,894
2026-04-014,215.004,335.004,210.004,240.004,240.0047,014
2026-03-314,255.004,355.004,195.004,215.004,215.0027,526
2026-03-304,295.004,295.004,160.004,290.004,290.0038,865
2026-03-274,400.004,400.004,250.004,360.004,360.0073,234
2026-03-264,140.004,525.004,065.004,400.004,400.00474,647
2026-03-254,080.004,135.004,070.004,115.004,115.0014,299
2026-03-244,070.004,095.004,020.004,085.004,085.0012,214
2026-03-234,110.004,115.003,995.003,995.003,995.0015,971
2026-03-204,090.004,245.004,085.004,110.004,110.0012,350
2026-03-194,180.004,180.004,055.004,090.004,090.0012,517
2026-03-184,130.004,210.004,090.004,175.004,175.0022,733
2026-03-174,070.004,475.003,975.004,105.004,105.00340,826
2026-03-164,105.004,140.004,050.004,075.004,075.008,324
2026-03-134,035.004,125.003,995.004,105.004,105.0036,122
2026-03-124,035.004,180.004,030.004,035.004,035.005,962
2026-03-114,030.004,150.004,025.004,030.004,030.0017,177
2026-03-104,050.004,130.004,010.004,030.004,030.0014,998
2026-03-094,200.004,200.003,935.004,010.004,010.0031,941
2026-03-063,900.004,210.003,900.004,200.004,200.0044,649
2026-03-053,805.003,995.003,805.003,900.003,900.0049,838
2026-03-044,110.004,125.003,755.003,805.003,805.00101,657
2026-03-034,250.004,350.004,115.004,125.004,125.0079,525
2026-02-274,345.004,350.004,285.004,285.004,285.0041,328
2026-02-264,450.004,475.004,350.004,355.004,355.0069,447
2026-02-254,400.004,495.004,385.004,450.004,450.0028,590
2026-02-244,425.004,490.004,395.004,400.004,400.0029,618
2026-02-234,380.004,425.004,360.004,425.004,425.0037,823
2026-02-204,380.004,435.004,360.004,380.004,380.0018,810
2026-02-194,380.004,495.004,350.004,380.004,380.0044,671
2026-02-134,430.004,430.004,360.004,375.004,375.0023,204
2026-02-124,510.004,510.004,425.004,450.004,450.0042,900
2026-02-114,600.004,600.004,415.004,515.004,515.0010,465
2026-02-104,485.004,595.004,485.004,535.004,535.0026,694
2026-02-094,355.004,605.004,350.004,530.004,530.0056,316
2026-02-064,480.004,480.004,230.004,350.004,350.00100,470
2026-02-054,600.004,600.004,480.004,505.004,505.0027,645
2026-02-044,500.004,595.004,485.004,585.004,585.0030,393
2026-02-034,460.004,515.004,430.004,500.004,500.0019,629
2026-02-024,595.004,620.004,435.004,450.004,450.0039,333
2026-01-304,735.004,735.004,590.004,630.004,630.0045,357
2026-01-294,765.004,765.004,625.004,715.004,715.0041,116
2026-01-284,660.004,725.004,620.004,665.004,665.0062,359
2026-01-274,600.004,715.004,600.004,670.004,670.0037,388
2026-01-264,680.004,740.004,560.004,680.004,680.0080,847
2026-01-234,650.004,690.004,525.004,575.004,575.0039,765
← NewerPage 3 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.