Korea Bio-Gen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4,380.00 | 4,750.00 | 4,380.00 | 4,580.00 | 4,580.00 | 179,680 |
| 2026-01-21 | 4,400.00 | 4,405.00 | 4,270.00 | 4,375.00 | 4,375.00 | 22,834 |
| 2026-01-20 | 4,450.00 | 4,450.00 | 4,325.00 | 4,400.00 | 4,400.00 | 28,003 |
| 2026-01-19 | 4,330.00 | 4,450.00 | 4,260.00 | 4,395.00 | 4,395.00 | 50,748 |
| 2026-01-16 | 4,365.00 | 4,450.00 | 4,320.00 | 4,330.00 | 4,330.00 | 30,789 |
| 2026-01-15 | 4,365.00 | 4,415.00 | 4,315.00 | 4,365.00 | 4,365.00 | 25,189 |
| 2026-01-14 | 4,430.00 | 4,460.00 | 4,355.00 | 4,400.00 | 4,400.00 | 9,587 |
| 2026-01-13 | 4,355.00 | 4,430.00 | 4,355.00 | 4,430.00 | 4,430.00 | 17,159 |
| 2026-01-12 | 4,325.00 | 4,425.00 | 4,325.00 | 4,385.00 | 4,385.00 | 27,737 |
| 2026-01-09 | 4,330.00 | 4,395.00 | 4,315.00 | 4,330.00 | 4,330.00 | 27,145 |
| 2026-01-08 | 4,450.00 | 4,490.00 | 4,330.00 | 4,335.00 | 4,335.00 | 42,318 |
| 2026-01-07 | 4,470.00 | 4,505.00 | 4,445.00 | 4,490.00 | 4,490.00 | 28,342 |
| 2026-01-06 | 4,395.00 | 4,510.00 | 4,305.00 | 4,470.00 | 4,470.00 | 36,082 |
| 2026-01-05 | 4,395.00 | 4,435.00 | 4,335.00 | 4,400.00 | 4,400.00 | 32,776 |
| 2026-01-02 | 4,440.00 | 4,440.00 | 4,335.00 | 4,395.00 | 4,395.00 | 19,303 |
| 2025-12-30 | 4,330.00 | 4,410.00 | 4,305.00 | 4,400.00 | 4,400.00 | 19,717 |
| 2025-12-29 | 4,375.00 | 4,445.00 | 4,350.00 | 4,410.00 | 4,410.00 | 9,706 |
| 2025-12-26 | 4,400.00 | 4,470.00 | 4,390.00 | 4,420.00 | 4,345.00 | 14,483 |
| 2025-12-24 | 4,495.00 | 4,500.00 | 4,395.00 | 4,400.00 | 4,325.34 | 25,987 |
| 2025-12-23 | 4,530.00 | 4,565.00 | 4,435.00 | 4,495.00 | 4,418.73 | 17,035 |
| 2025-12-22 | 4,510.00 | 4,570.00 | 4,505.00 | 4,525.00 | 4,448.22 | 11,552 |
| 2025-12-19 | 4,495.00 | 4,530.00 | 4,395.00 | 4,530.00 | 4,453.13 | 16,377 |
| 2025-12-18 | 4,455.00 | 4,485.00 | 4,400.00 | 4,410.00 | 4,335.17 | 22,233 |
| 2025-12-17 | 4,520.00 | 4,575.00 | 4,455.00 | 4,455.00 | 4,379.41 | 19,327 |
| 2025-12-16 | 4,600.00 | 4,615.00 | 4,500.00 | 4,520.00 | 4,443.30 | 24,007 |
| 2025-12-15 | 4,670.00 | 4,670.00 | 4,600.00 | 4,605.00 | 4,526.86 | 11,820 |
| 2025-12-12 | 4,630.00 | 4,690.00 | 4,600.00 | 4,640.00 | 4,561.27 | 25,234 |
| 2025-12-11 | 4,660.00 | 4,730.00 | 4,605.00 | 4,630.00 | 4,551.44 | 25,323 |
| 2025-12-10 | 4,620.00 | 4,775.00 | 4,620.00 | 4,670.00 | 4,590.76 | 40,082 |
| 2025-12-09 | 4,645.00 | 4,740.00 | 4,605.00 | 4,625.00 | 4,546.52 | 20,211 |
| 2025-12-08 | 4,470.00 | 4,800.00 | 4,470.00 | 4,715.00 | 4,634.99 | 51,179 |
| 2025-12-05 | 4,565.00 | 4,580.00 | 4,485.00 | 4,525.00 | 4,448.22 | 20,868 |
| 2025-12-04 | 4,585.00 | 4,615.00 | 4,455.00 | 4,565.00 | 4,487.54 | 28,439 |
| 2025-12-03 | 4,580.00 | 4,695.00 | 4,580.00 | 4,600.00 | 4,521.95 | 23,293 |
| 2025-12-02 | 4,680.00 | 4,700.00 | 4,570.00 | 4,600.00 | 4,521.95 | 25,855 |
| 2025-12-01 | 4,565.00 | 4,740.00 | 4,565.00 | 4,655.00 | 4,576.01 | 22,052 |
| 2025-11-28 | 4,460.00 | 4,600.00 | 4,460.00 | 4,560.00 | 4,482.62 | 19,886 |
| 2025-11-27 | 4,480.00 | 4,555.00 | 4,425.00 | 4,495.00 | 4,418.73 | 24,025 |
| 2025-11-26 | 4,385.00 | 4,525.00 | 4,385.00 | 4,515.00 | 4,438.39 | 15,485 |
| 2025-11-25 | 4,420.00 | 4,500.00 | 4,385.00 | 4,385.00 | 4,310.59 | 18,243 |
| 2025-11-24 | 4,450.00 | 4,540.00 | 4,345.00 | 4,420.00 | 4,345.00 | 33,303 |
| 2025-11-21 | 4,620.00 | 4,620.00 | 4,435.00 | 4,450.00 | 4,374.49 | 48,085 |
| 2025-11-20 | 4,600.00 | 4,700.00 | 4,595.00 | 4,655.00 | 4,576.01 | 49,719 |
| 2025-11-19 | 4,695.00 | 4,800.00 | 4,590.00 | 4,675.00 | 4,595.67 | 20,918 |
| 2025-11-18 | 4,905.00 | 4,985.00 | 4,700.00 | 4,715.00 | 4,634.99 | 34,371 |
| 2025-11-17 | 4,955.00 | 4,965.00 | 4,800.00 | 4,840.00 | 4,757.87 | 44,472 |
| 2025-11-14 | 5,060.00 | 5,110.00 | 4,950.00 | 4,950.00 | 4,866.01 | 23,342 |
| 2025-11-13 | 5,110.00 | 5,440.00 | 5,050.00 | 5,110.00 | 5,023.29 | 82,452 |
| 2025-11-12 | 5,040.00 | 5,160.00 | 4,965.00 | 5,110.00 | 5,023.29 | 15,314 |
| 2025-11-11 | 5,000.00 | 5,240.00 | 5,000.00 | 5,080.00 | 4,993.80 | 59,113 |
| 2025-11-10 | 4,795.00 | 5,010.00 | 4,755.00 | 5,000.00 | 4,915.16 | 24,457 |
| 2025-11-07 | 4,925.00 | 4,990.00 | 4,770.00 | 4,810.00 | 4,728.38 | 89,144 |
| 2025-11-06 | 5,180.00 | 5,180.00 | 4,910.00 | 5,020.00 | 4,934.82 | 36,895 |
| 2025-11-05 | 5,140.00 | 5,140.00 | 4,865.00 | 5,070.00 | 4,983.97 | 81,502 |
| 2025-11-04 | 5,230.00 | 5,340.00 | 5,060.00 | 5,140.00 | 5,052.78 | 81,731 |
| 2025-11-03 | 5,190.00 | 5,290.00 | 5,120.00 | 5,200.00 | 5,111.76 | 59,518 |
| 2025-10-31 | 5,200.00 | 5,290.00 | 5,180.00 | 5,220.00 | 5,131.43 | 54,036 |
| 2025-10-30 | 5,360.00 | 5,450.00 | 5,170.00 | 5,240.00 | 5,151.09 | 117,057 |
| 2025-10-29 | 5,450.00 | 5,590.00 | 5,350.00 | 5,430.00 | 5,337.86 | 134,064 |
| 2025-10-28 | 5,590.00 | 5,600.00 | 5,360.00 | 5,480.00 | 5,387.01 | 186,918 |
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.