BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 8,070.00 | 8,170.00 | 7,980.00 | 8,070.00 | 7,819.63 | 676,747 |
| 2023-02-08 | 8,060.00 | 8,230.00 | 7,970.00 | 8,120.00 | 7,868.08 | 920,715 |
| 2023-02-07 | 8,060.00 | 8,210.00 | 7,970.00 | 8,050.00 | 7,800.25 | 929,070 |
| 2023-02-06 | 8,060.00 | 8,210.00 | 7,940.00 | 8,100.00 | 7,848.70 | 690,049 |
| 2023-02-03 | 8,310.00 | 8,340.00 | 8,000.00 | 8,070.00 | 7,819.63 | 1,157,611 |
| 2023-02-02 | 8,020.00 | 8,360.00 | 7,960.00 | 8,260.00 | 8,003.74 | 2,440,173 |
| 2023-02-01 | 7,900.00 | 8,040.00 | 7,710.00 | 7,880.00 | 7,635.53 | 1,346,305 |
| 2023-01-31 | 7,860.00 | 7,960.00 | 7,680.00 | 7,860.00 | 7,616.15 | 1,390,013 |
| 2023-01-30 | 8,200.00 | 8,200.00 | 7,760.00 | 7,880.00 | 7,635.53 | 2,218,554 |
| 2023-01-27 | 8,250.00 | 8,320.00 | 8,080.00 | 8,180.00 | 7,926.22 | 1,634,203 |
| 2023-01-26 | 8,640.00 | 8,760.00 | 8,150.00 | 8,270.00 | 8,013.43 | 3,458,719 |
| 2023-01-25 | 8,100.00 | 8,730.00 | 8,080.00 | 8,550.00 | 8,284.74 | 5,463,162 |
| 2023-01-20 | 7,620.00 | 8,210.00 | 7,500.00 | 8,050.00 | 7,800.25 | 6,905,099 |
| 2023-01-19 | 7,350.00 | 7,630.00 | 7,280.00 | 7,600.00 | 7,364.21 | 1,916,265 |
| 2023-01-18 | 7,130.00 | 7,420.00 | 7,070.00 | 7,400.00 | 7,170.42 | 1,067,410 |
| 2023-01-17 | 7,190.00 | 7,240.00 | 7,090.00 | 7,120.00 | 6,899.10 | 397,631 |
| 2023-01-16 | 7,160.00 | 7,290.00 | 7,040.00 | 7,190.00 | 6,966.93 | 827,136 |
| 2023-01-13 | 7,250.00 | 7,280.00 | 7,120.00 | 7,140.00 | 6,918.48 | 415,727 |
| 2023-01-12 | 7,310.00 | 7,320.00 | 7,200.00 | 7,250.00 | 7,025.07 | 362,176 |
| 2023-01-11 | 7,110.00 | 7,300.00 | 7,030.00 | 7,300.00 | 7,073.52 | 774,016 |
| 2023-01-10 | 7,350.00 | 7,390.00 | 6,990.00 | 7,030.00 | 6,811.90 | 1,016,698 |
| 2023-01-09 | 7,300.00 | 7,440.00 | 7,230.00 | 7,290.00 | 7,063.83 | 718,329 |
| 2023-01-06 | 7,270.00 | 7,300.00 | 7,110.00 | 7,230.00 | 7,005.69 | 630,309 |
| 2023-01-05 | 7,240.00 | 7,320.00 | 7,160.00 | 7,280.00 | 7,054.14 | 594,121 |
| 2023-01-04 | 7,080.00 | 7,300.00 | 7,080.00 | 7,220.00 | 6,996.00 | 767,058 |
| 2023-01-03 | 7,100.00 | 7,220.00 | 6,910.00 | 7,110.00 | 6,889.41 | 759,128 |
| 2023-01-02 | 7,050.00 | 7,280.00 | 7,040.00 | 7,100.00 | 6,879.72 | 1,208,814 |
| 2022-12-29 | 7,010.00 | 7,150.00 | 6,880.00 | 6,940.00 | 6,724.69 | 719,986 |
| 2022-12-28 | 6,870.00 | 7,130.00 | 6,820.00 | 7,000.00 | 6,782.83 | 1,425,970 |
| 2022-12-27 | 6,580.00 | 6,930.00 | 6,580.00 | 6,910.00 | 6,627.79 | 1,223,705 |
| 2022-12-26 | 6,630.00 | 6,680.00 | 6,550.00 | 6,570.00 | 6,301.68 | 591,327 |
| 2022-12-23 | 6,730.00 | 6,740.00 | 6,600.00 | 6,610.00 | 6,340.04 | 918,697 |
| 2022-12-22 | 6,680.00 | 6,860.00 | 6,610.00 | 6,820.00 | 6,541.47 | 873,230 |
| 2022-12-21 | 6,700.00 | 6,730.00 | 6,600.00 | 6,610.00 | 6,340.04 | 630,407 |
| 2022-12-20 | 6,850.00 | 6,880.00 | 6,570.00 | 6,630.00 | 6,359.23 | 927,936 |
| 2022-12-19 | 7,080.00 | 7,080.00 | 6,780.00 | 6,880.00 | 6,599.02 | 965,543 |
| 2022-12-16 | 7,060.00 | 7,180.00 | 7,020.00 | 7,080.00 | 6,790.85 | 1,286,780 |
| 2022-12-15 | 7,150.00 | 7,480.00 | 7,150.00 | 7,330.00 | 7,030.64 | 874,510 |
| 2022-12-14 | 6,990.00 | 7,330.00 | 6,970.00 | 7,150.00 | 6,857.99 | 771,856 |
| 2022-12-13 | 7,570.00 | 7,570.00 | 7,190.00 | 7,390.00 | 7,088.19 | 474,842 |
| 2022-12-12 | 7,630.00 | 8,180.00 | 7,100.00 | 7,530.00 | 7,222.47 | 2,995,264 |
| 2022-12-09 | 7,260.00 | 7,580.00 | 7,140.00 | 7,500.00 | 7,193.70 | 797,687 |
| 2022-12-08 | 7,110.00 | 7,110.00 | 6,960.00 | 6,980.00 | 6,694.93 | 116,130 |
| 2022-12-07 | 6,990.00 | 7,120.00 | 6,970.00 | 7,110.00 | 6,819.62 | 78,615 |
| 2022-12-06 | 7,200.00 | 7,220.00 | 7,080.00 | 7,100.00 | 6,810.03 | 102,797 |
| 2022-12-05 | 7,260.00 | 7,440.00 | 7,210.00 | 7,280.00 | 6,982.68 | 202,230 |
| 2022-12-02 | 7,180.00 | 7,450.00 | 7,150.00 | 7,230.00 | 6,934.72 | 265,885 |
| 2022-12-01 | 7,190.00 | 7,250.00 | 7,090.00 | 7,170.00 | 6,877.17 | 161,078 |
| 2022-11-30 | 7,100.00 | 7,200.00 | 6,980.00 | 7,100.00 | 6,810.03 | 167,968 |
| 2022-11-29 | 6,950.00 | 7,170.00 | 6,850.00 | 7,150.00 | 6,857.99 | 375,497 |
| 2022-11-28 | 7,330.00 | 7,370.00 | 7,000.00 | 7,000.00 | 6,714.12 | 346,978 |
| 2022-11-25 | 7,530.00 | 7,690.00 | 7,310.00 | 7,310.00 | 7,011.45 | 839,342 |
| 2022-11-24 | 7,880.00 | 7,880.00 | 7,420.00 | 7,420.00 | 7,116.96 | 982,270 |
| 2022-11-23 | 9,450.00 | 9,450.00 | 7,540.00 | 7,890.00 | 7,567.77 | 5,517,462 |
| 2022-11-22 | 29,000.00 | 29,950.00 | 28,650.00 | 29,050.00 | 6,965.89 | 2,468,344 |
| 2022-11-21 | 28,100.00 | 28,750.00 | 27,500.00 | 28,700.00 | 6,881.97 | 873,832 |
| 2022-11-18 | 28,600.00 | 28,700.00 | 27,850.00 | 27,900.00 | 6,690.14 | 772,136 |
| 2022-11-17 | 28,650.00 | 29,200.00 | 28,400.00 | 28,550.00 | 6,846.00 | 537,256 |
| 2022-11-16 | 29,050.00 | 29,100.00 | 28,500.00 | 28,700.00 | 6,881.97 | 591,044 |
| 2022-11-15 | 28,900.00 | 29,000.00 | 28,550.00 | 28,950.00 | 6,941.92 | 681,260 |
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.