BIOBIJOU Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,858.00 | 0 |
| 2025-07-22 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,858.00 | 0 |
| 2025-07-21 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,858.00 | 0 |
| 2025-07-18 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,858.00 | 0 |
| 2025-07-17 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,858.00 | 0 |
| 2025-07-16 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,858.00 | 0 |
| 2025-07-15 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,858.00 | 0 |
| 2025-07-14 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,858.00 | 0 |
| 2025-07-11 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,858.00 | 0 |
| 2025-07-10 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,858.00 | 0 |
| 2025-07-09 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,858.00 | 0 |
| 2025-07-08 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,858.00 | 0 |
| 2025-07-07 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,858.00 | 0 |
| 2025-07-04 | 18,710.00 | 19,285.00 | 18,640.00 | 19,000.00 | 18,858.00 | 292,577 |
| 2025-07-03 | 18,810.00 | 18,980.00 | 18,420.00 | 18,710.00 | 18,570.16 | 200,905 |
| 2025-07-02 | 19,150.00 | 19,450.00 | 18,310.00 | 18,870.00 | 18,728.97 | 334,735 |
| 2025-07-01 | 20,100.00 | 20,550.00 | 18,770.00 | 18,950.00 | 18,808.37 | 622,270 |
| 2025-06-30 | 18,360.00 | 19,830.00 | 18,285.00 | 19,550.00 | 19,403.89 | 1,741,840 |
| 2025-06-27 | 18,720.00 | 18,780.00 | 17,660.00 | 18,150.00 | 18,014.35 | 867,822 |
| 2025-06-26 | 18,670.00 | 19,120.00 | 18,410.00 | 18,700.00 | 18,560.24 | 1,136,484 |
| 2025-06-25 | 17,520.00 | 18,820.00 | 17,310.00 | 18,470.00 | 18,331.96 | 1,463,261 |
| 2025-06-24 | 17,280.00 | 17,730.00 | 17,010.00 | 17,520.00 | 17,389.06 | 493,224 |
| 2025-06-23 | 16,900.00 | 17,130.00 | 16,600.00 | 16,900.00 | 16,773.69 | 426,952 |
| 2025-06-20 | 17,000.00 | 17,730.00 | 16,820.00 | 17,290.00 | 17,160.78 | 1,325,584 |
| 2025-06-19 | 18,000.00 | 18,030.00 | 16,950.00 | 16,950.00 | 16,823.32 | 586,825 |
| 2025-06-18 | 17,420.00 | 18,290.00 | 17,070.00 | 17,950.00 | 17,815.84 | 637,910 |
| 2025-06-17 | 17,670.00 | 18,100.00 | 16,980.00 | 17,390.00 | 17,260.03 | 555,500 |
| 2025-06-16 | 17,190.00 | 17,320.00 | 16,500.00 | 17,300.00 | 17,170.70 | 372,239 |
| 2025-06-13 | 18,070.00 | 18,300.00 | 17,480.00 | 17,490.00 | 17,359.28 | 591,877 |
| 2025-06-12 | 18,100.00 | 18,240.00 | 17,610.00 | 17,780.00 | 17,647.12 | 511,865 |
| 2025-06-11 | 17,570.00 | 19,270.00 | 17,570.00 | 18,220.00 | 18,083.83 | 2,360,893 |
| 2025-06-10 | 18,280.00 | 18,280.00 | 17,470.00 | 17,490.00 | 17,359.28 | 594,820 |
| 2025-06-09 | 18,120.00 | 18,570.00 | 17,530.00 | 18,400.00 | 18,262.48 | 870,022 |
| 2025-06-05 | 19,260.00 | 19,700.00 | 18,040.00 | 18,040.00 | 17,905.17 | 1,621,932 |
| 2025-06-04 | 19,250.00 | 19,790.00 | 18,450.00 | 19,350.00 | 19,205.38 | 2,733,221 |
| 2025-06-02 | 16,890.00 | 20,250.00 | 16,880.00 | 19,490.00 | 19,344.33 | 12,946,147 |
| 2025-05-30 | 17,930.00 | 18,090.00 | 16,530.00 | 16,690.00 | 16,565.26 | 847,455 |
| 2025-05-29 | 17,610.00 | 18,430.00 | 17,450.00 | 17,760.00 | 17,627.26 | 1,466,592 |
| 2025-05-28 | 19,100.00 | 19,450.00 | 17,260.00 | 17,530.00 | 17,398.98 | 2,962,544 |
| 2025-05-27 | 18,390.00 | 20,450.00 | 18,170.00 | 18,670.00 | 18,530.46 | 8,096,277 |
| 2025-05-26 | 16,300.00 | 18,440.00 | 16,110.00 | 17,490.00 | 17,359.28 | 7,185,687 |
| 2025-05-23 | 18,880.00 | 19,280.00 | 16,050.00 | 16,530.00 | 16,406.46 | 2,611,911 |
| 2025-05-22 | 19,520.00 | 19,720.00 | 18,320.00 | 18,460.00 | 18,322.03 | 2,462,613 |
| 2025-05-21 | 20,000.00 | 21,200.00 | 19,190.00 | 19,910.00 | 19,761.20 | 12,260,582 |
| 2025-05-20 | 23,000.00 | 26,500.00 | 17,950.00 | 18,380.00 | 18,242.63 | 32,347,508 |
← NewerPage 6 of 6 · 345 trading days
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.