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%WTI99.28▲ 2.19%
← 318000.KQ stock page

Korea Bio-Gen Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-254,635.005,380.004,595.004,820.004,738.211,593,552
2025-04-244,670.004,670.004,525.004,610.004,531.788,663
2025-04-234,555.004,900.004,555.004,600.004,521.9561,994
2025-04-224,555.004,605.004,465.004,540.004,462.9621,405
2025-04-214,535.004,615.004,520.004,555.004,477.7131,028
2025-04-184,530.004,600.004,490.004,535.004,458.0530,311
2025-04-174,385.005,040.004,385.004,515.004,438.39900,130
2025-04-164,415.004,425.004,340.004,395.004,320.427,324
2025-04-154,480.004,480.004,385.004,415.004,340.0817,487
2025-04-144,345.004,460.004,310.004,460.004,384.3210,383
2025-04-114,325.004,415.004,215.004,380.004,305.6811,393
2025-04-104,160.004,400.004,155.004,325.004,251.6115,769
2025-04-094,095.004,415.004,055.004,105.004,035.3533,261
2025-04-084,150.004,220.004,095.004,095.004,025.5119,837
2025-04-074,495.004,520.004,105.004,145.004,074.6743,831
2025-04-044,300.004,495.004,210.004,495.004,418.7310,363
2025-04-034,300.004,340.004,250.004,300.004,227.043,532
2025-04-024,690.004,690.004,255.004,295.004,222.1227,744
2025-04-014,350.004,420.004,175.004,315.004,241.7832,832
2025-03-314,405.004,535.004,350.004,350.004,276.1927,905
2025-03-284,690.004,690.004,570.004,605.004,526.8612,257
2025-03-274,750.004,750.004,565.004,690.004,610.4215,260
2025-03-264,755.004,770.004,705.004,760.004,679.239,828
2025-03-254,810.004,830.004,705.004,760.004,679.2316,638
2025-03-244,760.004,810.004,740.004,810.004,728.387,395
2025-03-214,815.004,850.004,715.004,810.004,728.389,665
2025-03-204,850.004,850.004,760.004,815.004,733.3013,754
2025-03-194,785.004,900.004,750.004,815.004,733.309,324
2025-03-184,935.004,935.004,785.004,815.004,733.3013,788
2025-03-174,910.004,950.004,895.004,910.004,826.693,274
2025-03-144,800.004,930.004,800.004,910.004,826.6915,109
2025-03-134,940.004,945.004,855.004,895.004,811.945,867
2025-03-124,875.004,950.004,855.004,915.004,831.6012,375
2025-03-114,760.004,930.004,755.004,915.004,831.6010,696
2025-03-104,865.004,890.004,785.004,860.004,777.5314,930
2025-03-074,790.004,935.004,775.004,905.004,821.778,808
2025-03-064,810.004,880.004,750.004,825.004,743.1317,705
2025-03-054,740.004,950.004,740.004,855.004,772.629,826
2025-03-044,770.004,890.004,760.004,820.004,738.218,795
2025-02-285,010.005,010.004,845.004,850.004,767.7017,902
2025-02-274,990.005,040.004,975.005,010.004,924.9912,341
2025-02-264,860.005,040.004,860.004,985.004,900.4124,706
2025-02-254,895.004,940.004,875.004,875.004,792.2820,126
2025-02-244,950.004,995.004,920.004,970.004,885.6716,520
2025-02-215,080.005,080.004,885.004,955.004,870.928,044
2025-02-204,900.004,975.004,895.004,925.004,841.4317,253
2025-02-194,820.004,985.004,820.004,925.004,841.4336,015
2025-02-184,815.004,890.004,775.004,875.004,792.2810,466
2025-02-174,775.004,880.004,775.004,815.004,733.3018,832
2025-02-144,720.004,840.004,705.004,810.004,728.3810,017
2025-02-134,630.004,835.004,630.004,720.004,639.9128,972
2025-02-124,650.004,730.004,645.004,660.004,580.934,191
2025-02-114,735.004,765.004,695.004,705.004,625.168,532
2025-02-104,575.004,980.004,570.004,755.004,674.3237,067
2025-02-074,625.004,650.004,560.004,635.004,556.3510,675
2025-02-064,695.004,745.004,625.004,625.004,546.525,233
2025-02-054,670.004,700.004,645.004,670.004,590.764,883
2025-02-044,525.004,700.004,525.004,645.004,566.1810,340
2025-02-034,665.004,700.004,475.004,550.004,472.7921,771
2025-01-314,730.004,740.004,615.004,700.004,620.2513,988
← NewerPage 7 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.