BIOBIJOU Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10,370.00 | 11,760.00 | 10,370.00 | 11,040.00 | 11,040.00 | 863,773 |
| 2026-01-19 | 10,400.00 | 10,450.00 | 10,060.00 | 10,410.00 | 10,410.00 | 102,337 |
| 2026-01-16 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0 |
| 2026-01-15 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0 |
| 2026-01-14 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0 |
| 2026-01-13 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0 |
| 2026-01-12 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0 |
| 2026-01-09 | 11,460.00 | 11,700.00 | 10,590.00 | 10,650.00 | 10,650.00 | 277,775 |
| 2026-01-08 | 11,960.00 | 12,030.00 | 11,460.00 | 11,460.00 | 11,460.00 | 241,799 |
| 2026-01-07 | 13,160.00 | 13,170.00 | 11,910.00 | 11,970.00 | 11,970.00 | 370,097 |
| 2026-01-06 | 13,560.00 | 13,560.00 | 13,150.00 | 13,150.00 | 13,150.00 | 108,538 |
| 2026-01-05 | 13,730.00 | 13,740.00 | 13,400.00 | 13,570.00 | 13,570.00 | 152,978 |
| 2026-01-02 | 13,750.00 | 13,920.00 | 13,490.00 | 13,630.00 | 13,630.00 | 147,676 |
| 2025-12-30 | 13,460.00 | 13,590.00 | 13,330.00 | 13,480.00 | 13,480.00 | 40,022 |
| 2025-12-29 | 13,290.00 | 13,460.00 | 13,100.00 | 13,460.00 | 13,460.00 | 43,355 |
| 2025-12-26 | 13,330.00 | 13,420.00 | 13,170.00 | 13,380.00 | 13,280.00 | 56,425 |
| 2025-12-24 | 13,500.00 | 13,500.00 | 13,070.00 | 13,310.00 | 13,210.52 | 47,005 |
| 2025-12-23 | 13,680.00 | 13,720.00 | 13,100.00 | 13,340.00 | 13,240.30 | 103,021 |
| 2025-12-22 | 13,980.00 | 13,980.00 | 13,660.00 | 13,700.00 | 13,597.61 | 91,765 |
| 2025-12-19 | 13,850.00 | 14,180.00 | 13,570.00 | 13,980.00 | 13,875.52 | 175,313 |
| 2025-12-18 | 13,030.00 | 13,550.00 | 12,960.00 | 13,500.00 | 13,399.10 | 109,236 |
| 2025-12-17 | 13,300.00 | 13,840.00 | 13,000.00 | 13,480.00 | 13,379.25 | 144,713 |
| 2025-12-16 | 12,750.00 | 13,530.00 | 12,400.00 | 13,390.00 | 13,289.93 | 168,722 |
| 2025-12-15 | 13,100.00 | 13,100.00 | 12,870.00 | 12,900.00 | 12,803.59 | 57,620 |
| 2025-12-12 | 12,930.00 | 13,290.00 | 12,800.00 | 13,260.00 | 13,160.90 | 78,457 |
| 2025-12-11 | 13,330.00 | 13,370.00 | 12,910.00 | 12,920.00 | 12,823.44 | 87,991 |
| 2025-12-10 | 13,340.00 | 13,480.00 | 13,170.00 | 13,280.00 | 13,180.75 | 69,318 |
| 2025-12-09 | 13,590.00 | 13,640.00 | 13,220.00 | 13,290.00 | 13,190.67 | 157,340 |
| 2025-12-08 | 12,680.00 | 12,990.00 | 12,450.00 | 12,890.00 | 12,793.66 | 72,019 |
| 2025-12-05 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,597.61 | 0 |
| 2025-12-04 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,597.61 | 0 |
| 2025-12-03 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,597.61 | 0 |
| 2025-12-02 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,597.61 | 0 |
| 2025-12-01 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,597.61 | 0 |
| 2025-11-28 | 13,460.00 | 13,840.00 | 13,250.00 | 13,700.00 | 13,597.61 | 133,722 |
| 2025-11-27 | 13,660.00 | 13,820.00 | 13,200.00 | 13,440.00 | 13,339.55 | 188,040 |
| 2025-11-26 | 13,900.00 | 14,080.00 | 13,070.00 | 13,180.00 | 13,081.49 | 320,486 |
| 2025-11-25 | 12,370.00 | 13,110.00 | 12,370.00 | 12,550.00 | 12,456.20 | 179,675 |
| 2025-11-24 | 12,010.00 | 12,510.00 | 11,840.00 | 12,200.00 | 12,108.82 | 89,555 |
| 2025-11-21 | 12,010.00 | 12,110.00 | 11,690.00 | 11,820.00 | 11,731.66 | 73,216 |
| 2025-11-20 | 11,720.00 | 12,470.00 | 11,390.00 | 12,320.00 | 12,227.92 | 121,284 |
| 2025-11-19 | 12,440.00 | 12,440.00 | 11,670.00 | 11,730.00 | 11,642.33 | 123,636 |
| 2025-11-18 | 11,800.00 | 12,930.00 | 11,800.00 | 12,590.00 | 12,495.90 | 380,003 |
| 2025-11-17 | 11,900.00 | 11,910.00 | 11,430.00 | 11,710.00 | 11,622.48 | 94,856 |
| 2025-11-14 | 12,000.00 | 12,160.00 | 11,830.00 | 11,850.00 | 11,761.44 | 85,469 |
| 2025-11-13 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 15,324.60 | 0 |
| 2025-11-12 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 15,324.60 | 0 |
| 2025-11-11 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 15,324.60 | 0 |
| 2025-11-10 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 15,324.60 | 0 |
| 2025-11-07 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 15,324.60 | 0 |
| 2025-11-06 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 15,324.60 | 0 |
| 2025-11-05 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 15,324.60 | 0 |
| 2025-11-04 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 15,324.60 | 0 |
| 2025-11-03 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 15,324.60 | 0 |
| 2025-10-31 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 15,324.60 | 0 |
| 2025-10-30 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 15,324.60 | 0 |
| 2025-10-29 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 15,324.60 | 0 |
| 2025-10-28 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 15,324.60 | 0 |
| 2025-10-27 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 15,324.60 | 0 |
| 2025-10-24 | 15,520.00 | 15,680.00 | 15,410.00 | 15,440.00 | 15,324.60 | 55,176 |
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.