BIOBIJOU Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 15,720.00 | 15,780.00 | 15,410.00 | 15,430.00 | 15,314.68 | 84,457 |
| 2025-10-22 | 15,240.00 | 15,540.00 | 15,110.00 | 15,400.00 | 15,284.90 | 58,983 |
| 2025-10-21 | 15,450.00 | 15,510.00 | 15,200.00 | 15,220.00 | 15,106.25 | 91,173 |
| 2025-10-20 | 15,700.00 | 15,700.00 | 15,340.00 | 15,430.00 | 15,314.68 | 43,797 |
| 2025-10-17 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 16,098.77 | 0 |
| 2025-10-16 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 16,098.77 | 0 |
| 2025-10-15 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 16,098.77 | 0 |
| 2025-10-14 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 16,098.77 | 0 |
| 2025-10-13 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 16,098.77 | 0 |
| 2025-10-10 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 16,098.77 | 0 |
| 2025-10-02 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 16,098.77 | 0 |
| 2025-10-01 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 16,098.77 | 0 |
| 2025-09-30 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 16,098.77 | 0 |
| 2025-09-29 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 16,098.77 | 0 |
| 2025-09-26 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 16,098.77 | 0 |
| 2025-09-25 | 15,730.00 | 16,310.00 | 15,600.00 | 16,220.00 | 16,098.77 | 144,775 |
| 2025-09-24 | 16,260.00 | 16,260.00 | 15,620.00 | 15,740.00 | 15,622.36 | 80,590 |
| 2025-09-23 | 16,350.00 | 16,350.00 | 16,110.00 | 16,150.00 | 16,029.30 | 64,190 |
| 2025-09-22 | 16,520.00 | 16,690.00 | 16,250.00 | 16,350.00 | 16,227.80 | 69,329 |
| 2025-09-19 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,475.93 | 0 |
| 2025-09-18 | 17,020.00 | 17,330.00 | 16,480.00 | 16,600.00 | 16,475.93 | 179,734 |
| 2025-09-17 | 16,400.00 | 16,740.00 | 16,340.00 | 16,630.00 | 16,505.71 | 64,323 |
| 2025-09-16 | 16,770.00 | 17,050.00 | 16,370.00 | 16,500.00 | 16,376.68 | 129,508 |
| 2025-09-15 | 16,870.00 | 16,950.00 | 16,550.00 | 16,720.00 | 16,595.04 | 81,115 |
| 2025-09-12 | 16,810.00 | 16,900.00 | 16,560.00 | 16,850.00 | 16,724.07 | 114,600 |
| 2025-09-11 | 16,770.00 | 17,000.00 | 16,640.00 | 16,850.00 | 16,724.07 | 82,798 |
| 2025-09-10 | 17,000.00 | 17,070.00 | 16,560.00 | 16,770.00 | 16,644.66 | 119,257 |
| 2025-09-09 | 17,320.00 | 17,320.00 | 16,800.00 | 16,950.00 | 16,823.32 | 206,597 |
| 2025-09-08 | 16,300.00 | 16,650.00 | 16,150.00 | 16,580.00 | 16,456.08 | 193,693 |
| 2025-09-05 | 15,810.00 | 16,040.00 | 15,600.00 | 15,910.00 | 15,791.09 | 123,888 |
| 2025-09-04 | 15,120.00 | 15,960.00 | 15,050.00 | 15,940.00 | 15,820.87 | 185,923 |
| 2025-09-03 | 14,740.00 | 15,040.00 | 14,500.00 | 14,960.00 | 14,848.19 | 95,363 |
| 2025-09-02 | 15,270.00 | 15,270.00 | 14,520.00 | 14,900.00 | 14,788.64 | 242,603 |
| 2025-09-01 | 15,990.00 | 15,990.00 | 15,050.00 | 15,170.00 | 15,056.62 | 173,629 |
| 2025-08-29 | 15,600.00 | 15,930.00 | 15,520.00 | 15,800.00 | 15,681.91 | 113,441 |
| 2025-08-28 | 15,880.00 | 15,930.00 | 15,510.00 | 15,560.00 | 15,443.71 | 109,382 |
| 2025-08-27 | 16,180.00 | 16,340.00 | 15,830.00 | 15,900.00 | 15,781.17 | 145,292 |
| 2025-08-26 | 15,720.00 | 16,000.00 | 15,660.00 | 15,980.00 | 15,860.57 | 102,025 |
| 2025-08-25 | 15,950.00 | 16,150.00 | 15,580.00 | 15,840.00 | 15,721.61 | 204,554 |
| 2025-08-22 | 15,800.00 | 16,160.00 | 15,530.00 | 15,650.00 | 15,533.03 | 189,227 |
| 2025-08-21 | 15,540.00 | 16,020.00 | 15,210.00 | 15,910.00 | 15,791.09 | 254,039 |
| 2025-08-20 | 15,830.00 | 16,090.00 | 15,020.00 | 15,530.00 | 15,413.93 | 544,041 |
| 2025-08-19 | 17,740.00 | 17,980.00 | 17,180.00 | 17,220.00 | 17,091.30 | 180,564 |
| 2025-08-18 | 17,330.00 | 17,530.00 | 16,710.00 | 16,940.00 | 16,813.39 | 145,013 |
| 2025-08-14 | 18,000.00 | 18,270.00 | 17,600.00 | 17,640.00 | 17,508.16 | 200,679 |
| 2025-08-13 | 18,150.00 | 18,150.00 | 17,310.00 | 17,870.00 | 17,736.44 | 72,737 |
| 2025-08-12 | 18,250.00 | 18,250.00 | 17,500.00 | 17,600.00 | 17,468.46 | 103,347 |
| 2025-08-11 | 18,500.00 | 18,500.00 | 18,040.00 | 18,040.00 | 17,905.17 | 80,918 |
| 2025-08-08 | 18,980.00 | 19,070.00 | 18,120.00 | 18,420.00 | 18,282.33 | 125,810 |
| 2025-08-07 | 19,130.00 | 19,160.00 | 18,750.00 | 18,750.00 | 18,609.87 | 144,346 |
| 2025-08-06 | 18,220.00 | 19,600.00 | 18,000.00 | 19,230.00 | 19,086.28 | 630,343 |
| 2025-08-05 | 17,970.00 | 18,170.00 | 17,600.00 | 17,910.00 | 17,776.14 | 92,193 |
| 2025-08-04 | 17,690.00 | 18,300.00 | 17,500.00 | 17,730.00 | 17,597.49 | 151,790 |
| 2025-08-01 | 18,420.00 | 18,430.00 | 17,200.00 | 17,330.00 | 17,200.48 | 181,134 |
| 2025-07-31 | 18,430.00 | 18,620.00 | 18,150.00 | 18,300.00 | 18,163.23 | 109,625 |
| 2025-07-30 | 19,310.00 | 19,390.00 | 18,200.00 | 18,290.00 | 18,153.30 | 255,909 |
| 2025-07-29 | 19,000.00 | 19,480.00 | 18,810.00 | 19,440.00 | 19,294.71 | 229,272 |
| 2025-07-28 | 20,750.00 | 20,750.00 | 18,710.00 | 19,000.00 | 18,858.00 | 425,064 |
| 2025-07-25 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,858.00 | 0 |
| 2025-07-24 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,858.00 | 0 |
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.