BIOBIJOU Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,200.00 | 6,600.00 | 6,150.00 | 6,260.00 | 6,260.00 | 61,488 |
| 2026-07-16 | 6,110.00 | 6,440.00 | 5,880.00 | 6,300.00 | 6,300.00 | 74,179 |
| 2026-07-15 | 6,000.00 | 6,310.00 | 6,000.00 | 6,170.00 | 6,170.00 | 27,716 |
| 2026-07-14 | 6,080.00 | 6,190.00 | 5,810.00 | 5,990.00 | 5,990.00 | 39,778 |
| 2026-07-13 | 6,300.00 | 6,560.00 | 6,120.00 | 6,150.00 | 6,150.00 | 65,659 |
| 2026-07-10 | 6,200.00 | 6,420.00 | 6,180.00 | 6,320.00 | 6,320.00 | 74,370 |
| 2026-07-09 | 6,400.00 | 6,460.00 | 6,060.00 | 6,200.00 | 6,200.00 | 56,664 |
| 2026-07-08 | 6,760.00 | 6,970.00 | 6,310.00 | 6,400.00 | 6,400.00 | 86,269 |
| 2026-07-07 | 6,800.00 | 6,990.00 | 6,550.00 | 6,610.00 | 6,610.00 | 43,449 |
| 2026-07-06 | 6,750.00 | 7,100.00 | 6,580.00 | 6,790.00 | 6,790.00 | 101,812 |
| 2026-07-03 | 5,960.00 | 6,840.00 | 5,660.00 | 6,750.00 | 6,750.00 | 152,115 |
| 2026-07-02 | 6,160.00 | 6,470.00 | 5,870.00 | 5,960.00 | 5,960.00 | 67,679 |
| 2026-07-01 | 6,140.00 | 6,230.00 | 5,920.00 | 6,100.00 | 6,100.00 | 26,042 |
| 2026-06-30 | 6,120.00 | 6,400.00 | 6,020.00 | 6,130.00 | 6,130.00 | 56,372 |
| 2026-06-29 | 5,630.00 | 6,200.00 | 5,630.00 | 6,120.00 | 6,120.00 | 56,692 |
| 2026-06-26 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 0 |
| 2026-06-25 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 0 |
| 2026-06-24 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 0 |
| 2026-06-23 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 0 |
| 2026-06-22 | 6,130.00 | 6,300.00 | 5,950.00 | 6,270.00 | 6,270.00 | 52,982 |
| 2026-06-19 | 6,260.00 | 6,410.00 | 5,870.00 | 6,310.00 | 6,310.00 | 52,030 |
| 2026-06-18 | 6,810.00 | 6,810.00 | 6,310.00 | 6,310.00 | 6,310.00 | 49,420 |
| 2026-06-17 | 7,050.00 | 7,180.00 | 6,810.00 | 6,810.00 | 6,810.00 | 71,681 |
| 2026-06-16 | 7,100.00 | 7,220.00 | 6,900.00 | 7,050.00 | 7,050.00 | 80,114 |
| 2026-06-15 | 7,100.00 | 7,240.00 | 7,030.00 | 7,080.00 | 7,080.00 | 74,262 |
| 2026-06-12 | 7,140.00 | 7,350.00 | 7,010.00 | 7,100.00 | 7,100.00 | 72,916 |
| 2026-06-11 | 6,820.00 | 7,250.00 | 6,610.00 | 7,080.00 | 7,080.00 | 94,848 |
| 2026-06-10 | 6,560.00 | 6,900.00 | 6,550.00 | 6,830.00 | 6,830.00 | 396 |
| 2026-06-09 | 6,040.00 | 6,780.00 | 6,040.00 | 6,590.00 | 6,590.00 | 87,720 |
| 2026-06-08 | 6,240.00 | 6,590.00 | 6,070.00 | 6,070.00 | 6,070.00 | 70,678 |
| 2026-06-05 | 6,590.00 | 6,960.00 | 6,430.00 | 6,810.00 | 6,810.00 | 71,348 |
| 2026-06-04 | 6,670.00 | 6,940.00 | 6,580.00 | 6,720.00 | 6,720.00 | 66,456 |
| 2026-06-02 | 6,970.00 | 7,000.00 | 6,360.00 | 6,730.00 | 6,730.00 | 95,420 |
| 2026-06-01 | 6,070.00 | 7,130.00 | 5,610.00 | 6,970.00 | 6,970.00 | 262,818 |
| 2026-05-29 | 6,420.00 | 6,440.00 | 6,060.00 | 6,210.00 | 6,210.00 | 48,219 |
| 2026-05-28 | 6,320.00 | 6,450.00 | 6,090.00 | 6,450.00 | 6,450.00 | 54,444 |
| 2026-05-27 | 6,660.00 | 6,700.00 | 6,250.00 | 6,380.00 | 6,380.00 | 52,631 |
| 2026-05-26 | 6,930.00 | 6,960.00 | 6,650.00 | 6,670.00 | 6,670.00 | 34,335 |
| 2026-05-22 | 6,510.00 | 6,910.00 | 6,510.00 | 6,890.00 | 6,890.00 | 67,203 |
| 2026-05-21 | 6,450.00 | 7,010.00 | 6,450.00 | 6,550.00 | 6,550.00 | 170,613 |
| 2026-05-20 | 6,510.00 | 6,800.00 | 6,280.00 | 6,380.00 | 6,380.00 | 38,046 |
| 2026-05-19 | 6,640.00 | 6,990.00 | 6,250.00 | 6,560.00 | 6,560.00 | 57,013 |
| 2026-05-18 | 6,770.00 | 6,790.00 | 6,110.00 | 6,680.00 | 6,680.00 | 55,645 |
| 2026-05-15 | 6,800.00 | 7,060.00 | 6,570.00 | 6,770.00 | 6,770.00 | 93,614 |
| 2026-05-14 | 6,730.00 | 6,870.00 | 6,600.00 | 6,840.00 | 6,840.00 | 60,922 |
| 2026-05-13 | 7,100.00 | 7,100.00 | 6,640.00 | 6,840.00 | 6,840.00 | 58,654 |
| 2026-05-12 | 7,030.00 | 7,150.00 | 6,800.00 | 6,970.00 | 6,970.00 | 139,897 |
| 2026-05-11 | 7,670.00 | 7,700.00 | 7,040.00 | 7,160.00 | 7,160.00 | 131,566 |
| 2026-05-08 | 7,760.00 | 7,820.00 | 7,570.00 | 7,670.00 | 7,670.00 | 85,405 |
| 2026-05-07 | 7,970.00 | 7,980.00 | 7,750.00 | 7,750.00 | 7,750.00 | 61,569 |
| 2026-05-06 | 8,330.00 | 8,330.00 | 7,760.00 | 7,970.00 | 7,970.00 | 64,267 |
| 2026-05-04 | 8,450.00 | 8,650.00 | 8,300.00 | 8,300.00 | 8,300.00 | 39,048 |
| 2026-04-30 | 8,660.00 | 8,660.00 | 8,370.00 | 8,370.00 | 8,370.00 | 38,178 |
| 2026-04-29 | 8,710.00 | 8,870.00 | 8,580.00 | 8,580.00 | 8,580.00 | 36,067 |
| 2026-04-28 | 8,750.00 | 8,750.00 | 8,480.00 | 8,620.00 | 8,620.00 | 39,822 |
| 2026-04-27 | 8,860.00 | 8,890.00 | 8,690.00 | 8,690.00 | 8,690.00 | 94,780 |
| 2026-04-24 | 8,580.00 | 9,200.00 | 8,580.00 | 8,850.00 | 8,850.00 | 137,350 |
| 2026-04-23 | 8,380.00 | 8,740.00 | 8,380.00 | 8,520.00 | 8,520.00 | 87,755 |
| 2026-04-22 | 8,510.00 | 8,510.00 | 8,320.00 | 8,370.00 | 8,370.00 | 32,650 |
| 2026-04-21 | 8,540.00 | 8,600.00 | 8,420.00 | 8,510.00 | 8,510.00 | 51,643 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.