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%WTI99.19▲ 2.10%
← 318000.KQ stock page

Korea Bio-Gen Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-255,040.005,270.004,965.005,000.004,915.16414,425
2025-07-244,740.005,880.004,740.005,100.005,013.463,404,093
2025-07-234,850.004,860.004,730.004,775.004,693.9896,785
2025-07-224,995.005,220.004,840.004,855.004,772.62313,733
2025-07-214,665.005,420.004,555.004,995.004,910.243,020,137
2025-07-184,470.005,180.004,470.004,600.004,521.951,075,772
2025-07-174,480.004,510.004,465.004,510.004,433.4715,475
2025-07-164,520.004,520.004,475.004,515.004,438.395,508
2025-07-154,520.004,540.004,490.004,520.004,443.3013,585
2025-07-144,555.004,555.004,500.004,540.004,462.969,986
2025-07-114,525.004,545.004,500.004,540.004,462.9621,428
2025-07-104,535.004,540.004,510.004,540.004,462.966,159
2025-07-094,545.004,580.004,490.004,530.004,453.136,387
2025-07-084,545.004,580.004,505.004,545.004,467.885,457
2025-07-074,550.004,550.004,470.004,545.004,467.889,154
2025-07-044,570.004,585.004,525.004,550.004,472.798,221
2025-07-034,510.004,595.004,450.004,570.004,492.4525,344
2025-07-024,480.004,580.004,400.004,510.004,433.474,866
2025-07-014,430.004,500.004,350.004,480.004,403.989,693
2025-06-304,430.004,515.004,350.004,430.004,354.8310,841
2025-06-274,545.004,555.004,435.004,450.004,374.499,821
2025-06-264,640.004,640.004,505.004,545.004,467.8810,407
2025-06-254,600.004,605.004,530.004,585.004,507.2017,941
2025-06-244,595.004,610.004,550.004,595.004,517.0319,352
2025-06-234,510.004,595.004,450.004,595.004,517.0312,421
2025-06-204,530.004,640.004,490.004,585.004,507.2019,086
2025-06-194,485.004,535.004,460.004,525.004,448.228,316
2025-06-184,500.004,540.004,455.004,510.004,433.4714,276
2025-06-174,545.004,550.004,465.004,495.004,418.7314,252
2025-06-164,560.004,575.004,460.004,545.004,467.8818,749
2025-06-134,675.004,675.004,445.004,570.004,492.4549,130
2025-06-124,610.004,695.004,610.004,610.004,531.7818,499
2025-06-114,550.004,700.004,550.004,660.004,580.9317,754
2025-06-104,700.004,700.004,540.004,550.004,472.798,240
2025-06-094,650.004,650.004,510.004,565.004,487.5422,019
2025-06-054,555.004,580.004,510.004,535.004,458.0511,503
2025-06-044,495.004,555.004,435.004,555.004,477.719,090
2025-06-024,555.004,555.004,390.004,485.004,408.9012,298
2025-05-304,380.004,455.004,375.004,430.004,354.8312,025
2025-05-294,410.004,480.004,100.004,375.004,300.7643,251
2025-05-284,300.004,450.004,300.004,410.004,335.1741,807
2025-05-274,450.004,465.004,295.004,300.004,227.0441,188
2025-05-264,480.004,515.004,385.004,450.004,374.4915,891
2025-05-234,520.004,570.004,440.004,480.004,403.9829,354
2025-05-224,665.004,665.004,560.004,570.004,492.4510,557
2025-05-214,600.004,700.004,585.004,700.004,620.2512,676
2025-05-204,625.004,630.004,570.004,600.004,521.956,916
2025-05-194,580.004,630.004,545.004,630.004,551.4416,344
2025-05-164,695.004,695.004,590.004,630.004,551.4435,303
2025-05-154,800.004,830.004,700.004,700.004,620.2515,675
2025-05-144,760.004,790.004,715.004,780.004,698.8912,279
2025-05-134,730.004,800.004,710.004,760.004,679.2317,579
2025-05-124,665.004,795.004,650.004,750.004,669.4019,273
2025-05-094,750.004,795.004,690.004,710.004,630.0824,802
2025-05-084,650.004,800.004,650.004,800.004,718.5526,032
2025-05-074,775.004,820.004,715.004,715.004,634.9924,092
2025-05-024,755.004,825.004,730.004,775.004,693.9819,889
2025-04-304,825.004,900.004,760.004,830.004,748.0439,305
2025-04-294,935.004,980.004,840.004,840.004,757.8760,749
2025-04-284,850.004,935.004,830.004,935.004,851.26158,544
← NewerPage 6 of 21 · 1,223 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.