BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 6,360.00 | 6,470.00 | 6,260.00 | 6,330.00 | 6,133.61 | 334,437 |
| 2023-05-08 | 6,490.00 | 6,490.00 | 6,350.00 | 6,360.00 | 6,162.68 | 239,485 |
| 2023-05-04 | 6,270.00 | 6,440.00 | 6,200.00 | 6,430.00 | 6,230.51 | 348,778 |
| 2023-05-03 | 6,300.00 | 6,360.00 | 6,210.00 | 6,250.00 | 6,056.10 | 353,912 |
| 2023-05-02 | 6,300.00 | 6,380.00 | 6,210.00 | 6,320.00 | 6,123.92 | 326,422 |
| 2023-04-28 | 6,520.00 | 6,550.00 | 6,270.00 | 6,370.00 | 6,172.37 | 450,680 |
| 2023-04-27 | 6,400.00 | 6,480.00 | 6,350.00 | 6,470.00 | 6,269.27 | 262,573 |
| 2023-04-26 | 6,390.00 | 6,530.00 | 6,300.00 | 6,450.00 | 6,249.89 | 438,670 |
| 2023-04-25 | 6,630.00 | 6,640.00 | 6,380.00 | 6,450.00 | 6,249.89 | 619,853 |
| 2023-04-24 | 6,640.00 | 6,700.00 | 6,550.00 | 6,630.00 | 6,424.31 | 453,623 |
| 2023-04-21 | 6,730.00 | 6,770.00 | 6,570.00 | 6,660.00 | 6,453.38 | 565,098 |
| 2023-04-20 | 6,850.00 | 6,920.00 | 6,690.00 | 6,720.00 | 6,511.51 | 529,418 |
| 2023-04-19 | 6,980.00 | 7,030.00 | 6,860.00 | 6,870.00 | 6,656.86 | 623,841 |
| 2023-04-18 | 6,970.00 | 7,070.00 | 6,810.00 | 7,000.00 | 6,782.83 | 593,089 |
| 2023-04-17 | 7,000.00 | 7,030.00 | 6,810.00 | 6,970.00 | 6,753.76 | 473,243 |
| 2023-04-14 | 7,050.00 | 7,140.00 | 6,920.00 | 6,940.00 | 6,724.69 | 747,256 |
| 2023-04-13 | 6,950.00 | 7,030.00 | 6,840.00 | 7,000.00 | 6,782.83 | 690,024 |
| 2023-04-12 | 6,880.00 | 6,980.00 | 6,740.00 | 6,910.00 | 6,695.62 | 631,014 |
| 2023-04-11 | 6,720.00 | 6,890.00 | 6,640.00 | 6,860.00 | 6,647.17 | 559,864 |
| 2023-04-10 | 6,940.00 | 6,950.00 | 6,640.00 | 6,710.00 | 6,501.82 | 727,929 |
| 2023-04-07 | 6,820.00 | 6,950.00 | 6,680.00 | 6,920.00 | 6,705.31 | 568,945 |
| 2023-04-06 | 6,840.00 | 6,940.00 | 6,670.00 | 6,760.00 | 6,550.27 | 579,937 |
| 2023-04-05 | 6,870.00 | 7,050.00 | 6,840.00 | 6,870.00 | 6,656.86 | 1,109,275 |
| 2023-04-04 | 6,590.00 | 6,870.00 | 6,470.00 | 6,860.00 | 6,647.17 | 1,391,109 |
| 2023-04-03 | 6,800.00 | 6,820.00 | 6,560.00 | 6,570.00 | 6,366.17 | 1,359,366 |
| 2023-03-31 | 6,970.00 | 6,970.00 | 6,830.00 | 6,870.00 | 6,656.86 | 527,959 |
| 2023-03-30 | 7,050.00 | 7,060.00 | 6,850.00 | 6,970.00 | 6,753.76 | 426,628 |
| 2023-03-29 | 6,920.00 | 7,090.00 | 6,850.00 | 6,940.00 | 6,724.69 | 555,579 |
| 2023-03-28 | 6,850.00 | 6,960.00 | 6,770.00 | 6,920.00 | 6,705.31 | 512,213 |
| 2023-03-27 | 6,930.00 | 6,930.00 | 6,700.00 | 6,790.00 | 6,579.34 | 454,673 |
| 2023-03-24 | 6,800.00 | 6,960.00 | 6,750.00 | 6,880.00 | 6,666.55 | 502,089 |
| 2023-03-23 | 6,900.00 | 6,930.00 | 6,710.00 | 6,750.00 | 6,540.58 | 824,975 |
| 2023-03-22 | 7,060.00 | 7,080.00 | 6,860.00 | 6,950.00 | 6,734.38 | 388,836 |
| 2023-03-21 | 7,090.00 | 7,190.00 | 6,950.00 | 6,970.00 | 6,753.76 | 498,081 |
| 2023-03-20 | 6,990.00 | 7,110.00 | 6,980.00 | 7,010.00 | 6,792.52 | 416,387 |
| 2023-03-17 | 6,850.00 | 7,130.00 | 6,850.00 | 6,990.00 | 6,773.14 | 660,694 |
| 2023-03-16 | 6,820.00 | 6,840.00 | 6,650.00 | 6,760.00 | 6,550.27 | 377,676 |
| 2023-03-15 | 6,810.00 | 7,040.00 | 6,810.00 | 6,840.00 | 6,627.79 | 624,251 |
| 2023-03-14 | 6,860.00 | 6,930.00 | 6,660.00 | 6,670.00 | 6,463.07 | 770,982 |
| 2023-03-13 | 6,780.00 | 6,980.00 | 6,660.00 | 6,840.00 | 6,627.79 | 662,601 |
| 2023-03-10 | 7,000.00 | 7,040.00 | 6,840.00 | 6,890.00 | 6,676.24 | 812,430 |
| 2023-03-09 | 7,160.00 | 7,260.00 | 7,030.00 | 7,130.00 | 6,908.79 | 571,788 |
| 2023-03-08 | 7,330.00 | 7,350.00 | 7,170.00 | 7,180.00 | 6,957.24 | 713,314 |
| 2023-03-07 | 7,430.00 | 7,640.00 | 7,360.00 | 7,370.00 | 7,141.35 | 986,570 |
| 2023-03-06 | 7,440.00 | 7,500.00 | 7,310.00 | 7,380.00 | 7,151.04 | 592,790 |
| 2023-03-03 | 7,350.00 | 7,420.00 | 7,190.00 | 7,420.00 | 7,189.80 | 996,840 |
| 2023-03-02 | 7,470.00 | 7,610.00 | 7,310.00 | 7,370.00 | 7,141.35 | 965,123 |
| 2023-02-28 | 7,450.00 | 7,600.00 | 7,400.00 | 7,460.00 | 7,228.56 | 503,509 |
| 2023-02-27 | 7,300.00 | 7,470.00 | 7,300.00 | 7,400.00 | 7,170.42 | 574,391 |
| 2023-02-24 | 7,480.00 | 7,490.00 | 7,260.00 | 7,400.00 | 7,170.42 | 843,699 |
| 2023-02-23 | 7,510.00 | 7,620.00 | 7,440.00 | 7,440.00 | 7,209.18 | 584,147 |
| 2023-02-22 | 7,510.00 | 7,570.00 | 7,430.00 | 7,470.00 | 7,238.25 | 737,485 |
| 2023-02-21 | 7,720.00 | 7,760.00 | 7,570.00 | 7,610.00 | 7,373.90 | 552,868 |
| 2023-02-20 | 7,590.00 | 7,800.00 | 7,510.00 | 7,720.00 | 7,480.49 | 651,172 |
| 2023-02-17 | 7,500.00 | 7,720.00 | 7,500.00 | 7,580.00 | 7,344.83 | 782,186 |
| 2023-02-16 | 7,500.00 | 7,690.00 | 7,380.00 | 7,560.00 | 7,325.45 | 1,330,044 |
| 2023-02-15 | 8,060.00 | 8,130.00 | 7,410.00 | 7,500.00 | 7,267.31 | 3,020,283 |
| 2023-02-14 | 8,180.00 | 8,200.00 | 7,920.00 | 8,050.00 | 7,800.25 | 1,618,061 |
| 2023-02-13 | 8,430.00 | 8,530.00 | 8,150.00 | 8,150.00 | 7,897.15 | 1,586,652 |
| 2023-02-10 | 8,070.00 | 8,500.00 | 8,000.00 | 8,390.00 | 8,129.70 | 3,335,729 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.