Korea Bio-Gen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,650.00 | 5,730.00 | 5,630.00 | 5,720.00 | 5,534.72 | 14,252 |
| 2024-10-28 | 5,550.00 | 5,720.00 | 5,520.00 | 5,690.00 | 5,505.69 | 14,012 |
| 2024-10-25 | 5,610.00 | 5,710.00 | 5,520.00 | 5,520.00 | 5,341.19 | 35,637 |
| 2024-10-24 | 5,570.00 | 5,680.00 | 5,550.00 | 5,610.00 | 5,428.28 | 28,315 |
| 2024-10-23 | 5,620.00 | 5,730.00 | 5,560.00 | 5,650.00 | 5,466.98 | 46,888 |
| 2024-10-22 | 5,850.00 | 5,870.00 | 5,620.00 | 5,660.00 | 5,476.66 | 44,492 |
| 2024-10-21 | 5,700.00 | 5,850.00 | 5,680.00 | 5,820.00 | 5,631.48 | 27,981 |
| 2024-10-18 | 5,870.00 | 5,950.00 | 5,700.00 | 5,750.00 | 5,563.74 | 43,486 |
| 2024-10-17 | 5,950.00 | 5,990.00 | 5,860.00 | 5,870.00 | 5,679.86 | 38,111 |
| 2024-10-16 | 6,100.00 | 6,100.00 | 5,930.00 | 5,950.00 | 5,757.26 | 48,818 |
| 2024-10-15 | 6,030.00 | 6,140.00 | 5,990.00 | 6,040.00 | 5,844.35 | 59,693 |
| 2024-10-14 | 6,100.00 | 6,160.00 | 6,010.00 | 6,050.00 | 5,854.03 | 38,094 |
| 2024-10-11 | 6,130.00 | 6,250.00 | 6,110.00 | 6,110.00 | 5,912.08 | 39,609 |
| 2024-10-10 | 6,410.00 | 6,560.00 | 6,180.00 | 6,190.00 | 5,989.49 | 107,206 |
| 2024-10-08 | 6,300.00 | 6,420.00 | 6,210.00 | 6,320.00 | 6,115.28 | 77,847 |
| 2024-10-07 | 6,280.00 | 6,850.00 | 6,190.00 | 6,340.00 | 6,134.63 | 833,305 |
| 2024-10-04 | 6,030.00 | 6,130.00 | 5,990.00 | 6,070.00 | 5,873.38 | 43,653 |
| 2024-10-02 | 6,140.00 | 6,230.00 | 5,990.00 | 6,090.00 | 5,892.73 | 75,109 |
| 2024-09-30 | 6,330.00 | 6,440.00 | 6,200.00 | 6,250.00 | 6,047.55 | 85,552 |
| 2024-09-27 | 6,420.00 | 6,550.00 | 6,350.00 | 6,430.00 | 6,221.72 | 91,825 |
| 2024-09-26 | 6,300.00 | 7,200.00 | 6,250.00 | 6,400.00 | 6,192.69 | 1,161,266 |
| 2024-09-25 | 6,390.00 | 6,550.00 | 6,270.00 | 6,310.00 | 6,105.60 | 54,529 |
| 2024-09-24 | 6,380.00 | 6,470.00 | 6,260.00 | 6,370.00 | 6,163.66 | 90,698 |
| 2024-09-23 | 6,220.00 | 6,500.00 | 6,120.00 | 6,220.00 | 6,018.52 | 150,173 |
| 2024-09-20 | 6,190.00 | 6,450.00 | 6,140.00 | 6,150.00 | 5,950.79 | 115,605 |
| 2024-09-19 | 6,220.00 | 6,220.00 | 5,980.00 | 6,090.00 | 5,892.73 | 46,154 |
| 2024-09-13 | 6,280.00 | 6,290.00 | 6,130.00 | 6,220.00 | 6,018.52 | 45,406 |
| 2024-09-12 | 6,120.00 | 6,290.00 | 5,990.00 | 6,280.00 | 6,076.58 | 62,942 |
| 2024-09-11 | 5,930.00 | 6,300.00 | 5,930.00 | 6,100.00 | 5,902.41 | 97,562 |
| 2024-09-10 | 6,120.00 | 6,170.00 | 5,960.00 | 5,970.00 | 5,776.62 | 75,407 |
| 2024-09-09 | 5,950.00 | 6,200.00 | 5,860.00 | 6,130.00 | 5,931.43 | 84,246 |
| 2024-09-06 | 6,300.00 | 6,470.00 | 5,980.00 | 6,040.00 | 5,844.35 | 147,203 |
| 2024-09-05 | 6,430.00 | 6,780.00 | 6,220.00 | 6,350.00 | 6,144.31 | 261,611 |
| 2024-09-04 | 6,540.00 | 6,710.00 | 6,420.00 | 6,430.00 | 6,221.72 | 212,169 |
| 2024-09-03 | 6,860.00 | 7,540.00 | 6,720.00 | 6,720.00 | 6,502.32 | 887,070 |
| 2024-09-02 | 7,060.00 | 7,400.00 | 6,700.00 | 6,750.00 | 6,531.35 | 563,247 |
| 2024-08-30 | 7,190.00 | 7,690.00 | 7,110.00 | 7,110.00 | 6,879.69 | 591,701 |
| 2024-08-29 | 6,950.00 | 7,930.00 | 6,880.00 | 7,260.00 | 7,024.83 | 3,652,705 |
| 2024-08-28 | 7,270.00 | 7,270.00 | 6,810.00 | 6,980.00 | 6,753.90 | 480,591 |
| 2024-08-27 | 7,640.00 | 7,820.00 | 7,300.00 | 7,380.00 | 7,140.94 | 595,540 |
| 2024-08-26 | 7,620.00 | 8,350.00 | 7,550.00 | 7,800.00 | 7,547.34 | 5,281,934 |
| 2024-08-23 | 6,470.00 | 7,990.00 | 6,270.00 | 7,750.00 | 7,498.96 | 11,719,190 |
| 2024-08-22 | 6,430.00 | 6,730.00 | 6,170.00 | 6,170.00 | 5,970.14 | 609,786 |
| 2024-08-21 | 7,100.00 | 7,990.00 | 6,330.00 | 6,420.00 | 6,212.04 | 6,206,666 |
| 2024-08-20 | 5,840.00 | 6,740.00 | 5,830.00 | 6,610.00 | 6,395.89 | 720,086 |
| 2024-08-19 | 5,920.00 | 6,220.00 | 5,760.00 | 5,840.00 | 5,650.83 | 60,939 |
| 2024-08-16 | 5,940.00 | 5,990.00 | 5,810.00 | 5,850.00 | 5,660.50 | 32,395 |
| 2024-08-14 | 5,900.00 | 6,040.00 | 5,810.00 | 5,930.00 | 5,737.91 | 43,410 |
| 2024-08-13 | 5,660.00 | 6,240.00 | 5,500.00 | 5,890.00 | 5,699.21 | 147,988 |
| 2024-08-12 | 5,400.00 | 5,660.00 | 5,400.00 | 5,660.00 | 5,476.66 | 25,101 |
| 2024-08-09 | 5,370.00 | 5,530.00 | 5,370.00 | 5,470.00 | 5,292.81 | 16,580 |
| 2024-08-08 | 5,450.00 | 5,450.00 | 5,200.00 | 5,330.00 | 5,157.35 | 28,859 |
| 2024-08-07 | 5,330.00 | 5,410.00 | 5,290.00 | 5,390.00 | 5,215.40 | 25,422 |
| 2024-08-06 | 4,740.00 | 5,420.00 | 4,740.00 | 5,330.00 | 5,157.35 | 82,223 |
| 2024-08-05 | 5,870.00 | 5,930.00 | 4,900.00 | 4,900.00 | 4,741.28 | 131,423 |
| 2024-08-02 | 6,040.00 | 6,130.00 | 5,930.00 | 6,000.00 | 5,805.65 | 37,309 |
| 2024-08-01 | 6,030.00 | 6,220.00 | 6,030.00 | 6,200.00 | 5,999.17 | 17,922 |
| 2024-07-31 | 6,000.00 | 6,090.00 | 5,920.00 | 6,090.00 | 5,892.73 | 18,462 |
| 2024-07-30 | 6,000.00 | 6,090.00 | 5,950.00 | 6,020.00 | 5,825.00 | 28,995 |
| 2024-07-29 | 6,100.00 | 6,250.00 | 6,030.00 | 6,080.00 | 5,883.05 | 19,915 |
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.