BIOBIJOU Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8,750.00 | 8,820.00 | 8,460.00 | 8,540.00 | 8,540.00 | 93,534 |
| 2026-04-17 | 8,810.00 | 8,880.00 | 8,590.00 | 8,750.00 | 8,750.00 | 63,391 |
| 2026-04-16 | 9,070.00 | 9,170.00 | 8,750.00 | 8,760.00 | 8,760.00 | 121,070 |
| 2026-04-15 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0 |
| 2026-04-14 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0 |
| 2026-04-13 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0 |
| 2026-04-10 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0 |
| 2026-04-09 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0 |
| 2026-04-08 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0 |
| 2026-04-07 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0 |
| 2026-04-06 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0 |
| 2026-04-03 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0 |
| 2026-04-02 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0 |
| 2026-04-01 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0 |
| 2026-03-31 | 8,110.00 | 8,210.00 | 7,780.00 | 7,880.00 | 7,880.00 | 2 |
| 2026-03-30 | 8,500.00 | 8,500.00 | 8,120.00 | 8,230.00 | 8,230.00 | 30,257 |
| 2026-03-27 | 8,260.00 | 8,630.00 | 8,200.00 | 8,590.00 | 8,590.00 | 34,479 |
| 2026-03-26 | 8,700.00 | 8,840.00 | 8,430.00 | 8,440.00 | 8,440.00 | 44,163 |
| 2026-03-25 | 8,570.00 | 8,780.00 | 8,570.00 | 8,770.00 | 8,770.00 | 29,126 |
| 2026-03-24 | 8,440.00 | 8,570.00 | 8,380.00 | 8,550.00 | 8,550.00 | 46,363 |
| 2026-03-23 | 8,770.00 | 8,770.00 | 8,290.00 | 8,310.00 | 8,310.00 | 70,685 |
| 2026-03-20 | 8,650.00 | 9,000.00 | 8,520.00 | 8,860.00 | 8,860.00 | 57,838 |
| 2026-03-19 | 9,050.00 | 9,050.00 | 8,550.00 | 8,630.00 | 8,630.00 | 95,140 |
| 2026-03-18 | 9,070.00 | 9,250.00 | 9,070.00 | 9,130.00 | 9,130.00 | 25,841 |
| 2026-03-17 | 9,030.00 | 9,290.00 | 9,020.00 | 9,040.00 | 9,040.00 | 43,618 |
| 2026-03-16 | 9,500.00 | 9,500.00 | 8,940.00 | 9,000.00 | 9,000.00 | 119,879 |
| 2026-03-13 | 9,520.00 | 9,730.00 | 9,310.00 | 9,620.00 | 9,620.00 | 44,200 |
| 2026-03-12 | 9,610.00 | 9,760.00 | 9,490.00 | 9,540.00 | 9,540.00 | 22,757 |
| 2026-03-11 | 9,700.00 | 9,920.00 | 9,470.00 | 9,620.00 | 9,620.00 | 74,355 |
| 2026-03-10 | 9,350.00 | 9,640.00 | 9,310.00 | 9,600.00 | 9,600.00 | 54,010 |
| 2026-03-09 | 9,270.00 | 9,270.00 | 8,520.00 | 9,090.00 | 9,090.00 | 85,067 |
| 2026-03-06 | 9,230.00 | 9,680.00 | 9,200.00 | 9,560.00 | 9,560.00 | 74,090 |
| 2026-03-05 | 9,080.00 | 9,640.00 | 9,080.00 | 9,490.00 | 9,490.00 | 108,870 |
| 2026-03-04 | 10,770.00 | 10,770.00 | 10,770.00 | 10,770.00 | 10,770.00 | 0 |
| 2026-03-03 | 10,770.00 | 10,770.00 | 10,770.00 | 10,770.00 | 10,770.00 | 0 |
| 2026-02-27 | 10,820.00 | 10,890.00 | 10,650.00 | 10,770.00 | 10,770.00 | 86,143 |
| 2026-02-26 | 11,060.00 | 11,160.00 | 10,700.00 | 10,780.00 | 10,780.00 | 196,472 |
| 2026-02-25 | 11,380.00 | 11,460.00 | 11,030.00 | 11,060.00 | 11,060.00 | 235,377 |
| 2026-02-24 | 11,850.00 | 12,000.00 | 11,300.00 | 11,380.00 | 11,380.00 | 208,795 |
| 2026-02-23 | 11,920.00 | 12,230.00 | 11,840.00 | 11,860.00 | 11,860.00 | 93,020 |
| 2026-02-20 | 12,630.00 | 12,880.00 | 11,920.00 | 11,920.00 | 11,920.00 | 240,989 |
| 2026-02-19 | 12,950.00 | 13,080.00 | 12,360.00 | 12,750.00 | 12,750.00 | 73,851 |
| 2026-02-13 | 12,710.00 | 12,870.00 | 12,500.00 | 12,820.00 | 12,820.00 | 63,037 |
| 2026-02-12 | 13,700.00 | 13,700.00 | 12,710.00 | 12,850.00 | 12,850.00 | 237,687 |
| 2026-02-11 | 13,710.00 | 13,880.00 | 13,460.00 | 13,550.00 | 13,550.00 | 87,801 |
| 2026-02-10 | 13,530.00 | 13,890.00 | 13,060.00 | 13,700.00 | 13,700.00 | 114,474 |
| 2026-02-09 | 12,720.00 | 13,600.00 | 12,720.00 | 13,520.00 | 13,520.00 | 114,901 |
| 2026-02-06 | 12,710.00 | 12,940.00 | 12,280.00 | 12,660.00 | 12,660.00 | 80,972 |
| 2026-02-05 | 13,400.00 | 13,460.00 | 12,950.00 | 13,010.00 | 13,010.00 | 101,801 |
| 2026-02-04 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 0 |
| 2026-02-03 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 0 |
| 2026-02-02 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 0 |
| 2026-01-30 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 0 |
| 2026-01-29 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 0 |
| 2026-01-28 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 0 |
| 2026-01-27 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 0 |
| 2026-01-26 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 0 |
| 2026-01-23 | 11,700.00 | 12,250.00 | 11,500.00 | 12,070.00 | 12,070.00 | 165,485 |
| 2026-01-22 | 11,580.00 | 11,820.00 | 11,200.00 | 11,740.00 | 11,740.00 | 166,816 |
| 2026-01-21 | 10,990.00 | 11,620.00 | 10,430.00 | 11,580.00 | 11,580.00 | 240,602 |
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.