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%WTI99.24▲ 2.15%
← 318000.KQ stock page

Korea Bio-Gen Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-244,680.004,730.004,645.004,725.004,644.829,280
2025-01-234,660.004,680.004,605.004,660.004,580.9313,006
2025-01-224,630.004,695.004,590.004,660.004,580.9319,723
2025-01-214,780.004,785.004,610.004,630.004,551.4420,244
2025-01-204,760.004,820.004,720.004,780.004,698.8910,758
2025-01-174,760.004,785.004,705.004,710.004,630.0815,834
2025-01-164,730.004,835.004,730.004,760.004,679.2311,514
2025-01-154,885.004,885.004,700.004,730.004,649.7420,260
2025-01-144,700.004,890.004,700.004,885.004,802.1117,862
2025-01-134,785.004,810.004,670.004,700.004,620.2530,883
2025-01-104,785.004,860.004,780.004,830.004,748.049,845
2025-01-094,850.004,850.004,775.004,840.004,757.8713,174
2025-01-084,785.004,845.004,755.004,830.004,748.0412,387
2025-01-074,980.004,980.004,800.004,860.004,777.5313,890
2025-01-064,795.004,860.004,745.004,835.004,752.9618,292
2025-01-034,670.004,920.004,670.004,795.004,713.6434,689
2025-01-024,580.004,800.004,570.004,670.004,590.7613,994
2024-12-304,715.004,730.004,625.004,680.004,600.598,856
2024-12-274,780.004,790.004,665.004,715.004,634.9923,004
2024-12-264,790.004,820.004,740.004,780.004,625.1632,887
2024-12-244,635.004,840.004,605.004,790.004,634.8438,162
2024-12-234,460.004,645.004,460.004,635.004,484.8614,886
2024-12-204,650.004,700.004,510.004,510.004,363.9124,188
2024-12-194,750.004,780.004,665.004,725.004,571.9522,115
2024-12-184,720.004,835.004,720.004,815.004,659.0328,079
2024-12-174,745.004,770.004,575.004,765.004,610.6529,625
2024-12-164,655.004,790.004,655.004,745.004,591.3028,678
2024-12-134,530.004,725.004,530.004,655.004,504.2117,046
2024-12-124,670.004,670.004,490.004,650.004,499.3822,282
2024-12-114,180.004,670.004,180.004,670.004,518.7366,748
2024-12-103,815.004,190.003,815.004,180.004,044.6044,138
2024-12-093,950.004,105.003,845.003,890.003,763.9981,762
2024-12-064,350.004,375.003,985.004,135.004,001.06123,508
2024-12-054,580.004,590.004,400.004,400.004,257.4757,223
2024-12-044,610.004,705.004,555.004,615.004,465.5127,508
2024-12-034,635.004,815.004,635.004,750.004,596.1420,876
2024-12-024,810.004,845.004,605.004,650.004,499.3830,168
2024-11-294,920.004,940.004,700.004,810.004,654.1951,744
2024-11-284,910.005,010.004,910.004,970.004,809.0115,702
2024-11-274,875.004,990.004,865.004,905.004,746.1231,152
2024-11-264,860.005,030.004,840.004,875.004,717.0938,345
2024-11-254,880.005,010.004,880.004,930.004,770.3133,635
2024-11-224,855.004,970.004,820.004,880.004,721.9214,556
2024-11-214,870.004,905.004,810.004,850.004,692.9021,109
2024-11-204,840.004,960.004,825.004,840.004,683.2221,424
2024-11-194,930.004,950.004,815.004,830.004,673.5421,013
2024-11-184,770.004,990.004,770.004,930.004,770.3130,290
2024-11-154,745.004,870.004,610.004,755.004,600.9733,462
2024-11-144,870.004,930.004,700.004,750.004,596.1447,158
2024-11-134,945.004,995.004,800.004,870.004,712.2558,271
2024-11-125,150.005,230.004,960.004,995.004,833.2066,135
2024-11-115,380.005,410.005,150.005,200.005,031.5631,539
2024-11-085,400.005,530.005,360.005,360.005,186.3842,278
2024-11-075,560.005,560.005,380.005,400.005,225.0837,761
2024-11-065,680.005,760.005,490.005,580.005,399.2529,372
2024-11-055,590.005,740.005,590.005,670.005,486.3323,543
2024-11-045,510.005,680.005,470.005,680.005,496.0123,056
2024-11-015,520.005,650.005,520.005,550.005,370.2217,084
2024-10-315,700.005,730.005,570.005,650.005,466.9811,808
2024-10-305,720.005,750.005,650.005,700.005,515.3613,233
← NewerPage 8 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.