Korea Bio-Gen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,770.00 | 5,780.00 | 5,500.00 | 5,580.00 | 5,485.32 | 296,795 |
| 2025-10-24 | 5,370.00 | 6,160.00 | 5,360.00 | 5,740.00 | 5,642.60 | 2,550,162 |
| 2025-10-23 | 5,410.00 | 5,530.00 | 5,320.00 | 5,350.00 | 5,259.22 | 219,567 |
| 2025-10-22 | 5,150.00 | 6,140.00 | 5,150.00 | 5,480.00 | 5,387.01 | 2,955,532 |
| 2025-10-21 | 5,140.00 | 5,350.00 | 5,020.00 | 5,150.00 | 5,062.61 | 175,780 |
| 2025-10-20 | 5,140.00 | 5,160.00 | 4,965.00 | 5,110.00 | 5,023.29 | 52,658 |
| 2025-10-17 | 4,935.00 | 5,250.00 | 4,875.00 | 5,110.00 | 5,023.29 | 190,204 |
| 2025-10-16 | 4,925.00 | 4,980.00 | 4,900.00 | 4,935.00 | 4,851.26 | 31,434 |
| 2025-10-15 | 4,905.00 | 4,925.00 | 4,810.00 | 4,925.00 | 4,841.43 | 12,380 |
| 2025-10-14 | 4,850.00 | 4,920.00 | 4,780.00 | 4,880.00 | 4,797.19 | 24,755 |
| 2025-10-13 | 4,615.00 | 4,850.00 | 4,595.00 | 4,850.00 | 4,767.70 | 28,298 |
| 2025-10-10 | 4,775.00 | 4,790.00 | 4,670.00 | 4,700.00 | 4,620.25 | 34,851 |
| 2025-10-02 | 4,765.00 | 4,845.00 | 4,730.00 | 4,775.00 | 4,693.98 | 15,851 |
| 2025-10-01 | 4,870.00 | 4,900.00 | 4,760.00 | 4,760.00 | 4,679.23 | 26,336 |
| 2025-09-30 | 4,970.00 | 4,975.00 | 4,840.00 | 4,845.00 | 4,762.79 | 30,198 |
| 2025-09-29 | 4,890.00 | 4,990.00 | 4,800.00 | 4,970.00 | 4,885.67 | 20,777 |
| 2025-09-26 | 5,070.00 | 5,070.00 | 4,890.00 | 4,910.00 | 4,826.69 | 28,503 |
| 2025-09-25 | 5,030.00 | 5,130.00 | 4,985.00 | 5,070.00 | 4,983.97 | 21,140 |
| 2025-09-24 | 5,140.00 | 5,140.00 | 4,995.00 | 5,000.00 | 4,915.16 | 28,619 |
| 2025-09-23 | 5,110.00 | 5,190.00 | 5,030.00 | 5,140.00 | 5,052.78 | 39,869 |
| 2025-09-22 | 5,110.00 | 5,190.00 | 5,100.00 | 5,110.00 | 5,023.29 | 35,829 |
| 2025-09-19 | 5,210.00 | 5,250.00 | 5,120.00 | 5,120.00 | 5,033.12 | 48,333 |
| 2025-09-18 | 5,200.00 | 5,250.00 | 5,130.00 | 5,210.00 | 5,121.60 | 61,501 |
| 2025-09-17 | 5,110.00 | 5,220.00 | 5,110.00 | 5,200.00 | 5,111.76 | 94,197 |
| 2025-09-16 | 5,060.00 | 5,120.00 | 5,050.00 | 5,110.00 | 5,023.29 | 23,618 |
| 2025-09-15 | 5,100.00 | 5,130.00 | 5,050.00 | 5,110.00 | 5,023.29 | 24,089 |
| 2025-09-12 | 5,010.00 | 5,100.00 | 4,995.00 | 5,100.00 | 5,013.46 | 36,177 |
| 2025-09-11 | 5,100.00 | 5,100.00 | 5,000.00 | 5,040.00 | 4,954.48 | 22,989 |
| 2025-09-10 | 4,985.00 | 5,100.00 | 4,950.00 | 5,080.00 | 4,993.80 | 31,231 |
| 2025-09-09 | 5,080.00 | 5,080.00 | 4,940.00 | 4,985.00 | 4,900.41 | 29,127 |
| 2025-09-08 | 5,050.00 | 5,050.00 | 4,910.00 | 5,030.00 | 4,944.65 | 17,775 |
| 2025-09-05 | 4,960.00 | 5,060.00 | 4,950.00 | 4,950.00 | 4,866.01 | 31,953 |
| 2025-09-04 | 4,850.00 | 4,985.00 | 4,850.00 | 4,955.00 | 4,870.92 | 19,963 |
| 2025-09-03 | 4,835.00 | 4,945.00 | 4,822.00 | 4,885.00 | 4,802.11 | 16,316 |
| 2025-09-02 | 4,800.00 | 4,880.00 | 4,745.00 | 4,870.00 | 4,787.36 | 51,590 |
| 2025-09-01 | 4,800.00 | 4,845.00 | 4,760.00 | 4,790.00 | 4,708.72 | 34,264 |
| 2025-08-29 | 4,905.00 | 4,980.00 | 4,850.00 | 4,850.00 | 4,767.70 | 36,196 |
| 2025-08-28 | 4,935.00 | 4,985.00 | 4,865.00 | 4,880.00 | 4,797.19 | 48,019 |
| 2025-08-27 | 5,050.00 | 5,050.00 | 4,915.00 | 4,935.00 | 4,851.26 | 36,419 |
| 2025-08-26 | 5,070.00 | 5,120.00 | 5,000.00 | 5,050.00 | 4,964.31 | 21,338 |
| 2025-08-25 | 4,960.00 | 5,100.00 | 4,960.00 | 5,070.00 | 4,983.97 | 22,912 |
| 2025-08-22 | 5,060.00 | 5,150.00 | 4,960.00 | 4,980.00 | 4,895.50 | 23,707 |
| 2025-08-21 | 4,980.00 | 5,150.00 | 4,915.00 | 5,060.00 | 4,974.14 | 38,746 |
| 2025-08-20 | 4,990.00 | 5,050.00 | 4,875.00 | 4,980.00 | 4,895.50 | 83,726 |
| 2025-08-19 | 5,090.00 | 5,160.00 | 5,000.00 | 5,030.00 | 4,944.65 | 41,891 |
| 2025-08-18 | 5,260.00 | 5,260.00 | 5,020.00 | 5,020.00 | 4,934.82 | 77,909 |
| 2025-08-14 | 5,220.00 | 5,310.00 | 5,160.00 | 5,230.00 | 5,141.26 | 57,552 |
| 2025-08-13 | 5,220.00 | 5,320.00 | 5,100.00 | 5,270.00 | 5,180.58 | 116,249 |
| 2025-08-12 | 5,330.00 | 5,340.00 | 5,140.00 | 5,170.00 | 5,082.27 | 123,867 |
| 2025-08-11 | 5,200.00 | 5,400.00 | 5,160.00 | 5,300.00 | 5,210.07 | 109,426 |
| 2025-08-08 | 5,220.00 | 5,340.00 | 5,150.00 | 5,200.00 | 5,111.76 | 90,771 |
| 2025-08-07 | 5,150.00 | 5,260.00 | 5,100.00 | 5,210.00 | 5,121.60 | 95,794 |
| 2025-08-06 | 5,300.00 | 5,500.00 | 5,150.00 | 5,160.00 | 5,072.44 | 196,083 |
| 2025-08-05 | 5,530.00 | 5,590.00 | 5,210.00 | 5,300.00 | 5,210.07 | 334,289 |
| 2025-08-04 | 5,430.00 | 5,730.00 | 5,350.00 | 5,400.00 | 5,308.37 | 355,498 |
| 2025-08-01 | 5,370.00 | 5,770.00 | 5,270.00 | 5,470.00 | 5,377.18 | 1,157,463 |
| 2025-07-31 | 5,160.00 | 6,340.00 | 5,140.00 | 5,350.00 | 5,259.22 | 5,646,304 |
| 2025-07-30 | 5,270.00 | 5,510.00 | 5,130.00 | 5,150.00 | 5,062.61 | 383,975 |
| 2025-07-29 | 5,060.00 | 5,700.00 | 4,980.00 | 5,290.00 | 5,200.24 | 2,919,050 |
| 2025-07-28 | 5,020.00 | 5,395.00 | 4,865.00 | 5,060.00 | 4,974.14 | 536,461 |
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.