BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 29,400.00 | 29,400.00 | 28,500.00 | 28,700.00 | 6,881.97 | 1,119,728 |
| 2022-11-11 | 29,300.00 | 29,600.00 | 28,700.00 | 28,900.00 | 6,929.93 | 1,235,804 |
| 2022-11-10 | 28,850.00 | 29,200.00 | 28,050.00 | 28,450.00 | 6,822.02 | 1,558,056 |
| 2022-11-09 | 32,100.00 | 32,900.00 | 27,900.00 | 28,400.00 | 6,810.03 | 7,047,020 |
| 2022-11-08 | 31,750.00 | 32,250.00 | 31,050.00 | 31,850.00 | 7,637.31 | 1,450,652 |
| 2022-11-07 | 30,300.00 | 31,400.00 | 30,100.00 | 31,100.00 | 7,457.46 | 1,067,144 |
| 2022-11-04 | 28,400.00 | 30,300.00 | 28,400.00 | 30,100.00 | 7,217.67 | 1,086,392 |
| 2022-11-03 | 28,000.00 | 28,850.00 | 28,000.00 | 28,700.00 | 6,881.97 | 850,820 |
| 2022-11-02 | 26,650.00 | 28,750.00 | 26,350.00 | 28,400.00 | 6,810.03 | 1,009,344 |
| 2022-11-01 | 26,200.00 | 26,950.00 | 25,850.00 | 26,750.00 | 6,414.38 | 449,836 |
| 2022-10-31 | 26,550.00 | 27,150.00 | 26,250.00 | 26,450.00 | 6,342.44 | 393,476 |
| 2022-10-28 | 26,550.00 | 26,750.00 | 26,200.00 | 26,400.00 | 6,330.45 | 240,684 |
| 2022-10-27 | 24,950.00 | 27,100.00 | 24,800.00 | 26,600.00 | 6,378.41 | 1,421,808 |
| 2022-10-26 | 24,150.00 | 24,900.00 | 23,650.00 | 24,850.00 | 5,958.78 | 801,764 |
| 2022-10-25 | 25,400.00 | 25,400.00 | 23,400.00 | 23,950.00 | 5,742.97 | 1,685,604 |
| 2022-10-24 | 26,200.00 | 26,350.00 | 25,050.00 | 25,400.00 | 6,090.66 | 548,940 |
| 2022-10-21 | 26,700.00 | 26,900.00 | 25,550.00 | 25,650.00 | 6,150.61 | 392,664 |
| 2022-10-20 | 26,350.00 | 26,900.00 | 25,850.00 | 26,750.00 | 6,414.38 | 346,400 |
| 2022-10-19 | 26,800.00 | 27,100.00 | 25,700.00 | 25,900.00 | 6,210.56 | 422,348 |
| 2022-10-18 | 26,900.00 | 27,150.00 | 26,550.00 | 26,800.00 | 6,426.37 | 295,620 |
| 2022-10-17 | 25,600.00 | 26,450.00 | 25,300.00 | 26,350.00 | 6,318.46 | 394,244 |
| 2022-10-14 | 25,300.00 | 26,500.00 | 25,300.00 | 26,350.00 | 6,318.46 | 504,040 |
| 2022-10-13 | 26,200.00 | 26,200.00 | 24,500.00 | 24,800.00 | 5,946.79 | 831,692 |
| 2022-10-12 | 26,700.00 | 26,950.00 | 25,800.00 | 26,000.00 | 6,234.54 | 589,480 |
| 2022-10-11 | 28,250.00 | 28,300.00 | 26,200.00 | 26,800.00 | 6,426.37 | 996,476 |
| 2022-10-07 | 29,900.00 | 29,900.00 | 28,800.00 | 29,100.00 | 6,977.88 | 758,852 |
| 2022-10-06 | 29,600.00 | 30,750.00 | 29,300.00 | 30,250.00 | 7,253.64 | 1,237,304 |
| 2022-10-05 | 29,400.00 | 29,550.00 | 28,500.00 | 29,050.00 | 6,965.89 | 575,480 |
| 2022-10-04 | 28,450.00 | 29,050.00 | 28,050.00 | 29,050.00 | 6,965.89 | 364,264 |
| 2022-09-30 | 27,550.00 | 28,550.00 | 27,150.00 | 27,950.00 | 6,702.13 | 631,404 |
| 2022-09-29 | 29,000.00 | 29,450.00 | 27,150.00 | 27,850.00 | 6,678.15 | 686,952 |
| 2022-09-28 | 28,650.00 | 29,700.00 | 27,500.00 | 28,250.00 | 6,774.06 | 1,220,476 |
| 2022-09-27 | 28,650.00 | 28,950.00 | 27,750.00 | 28,750.00 | 6,893.96 | 628,484 |
| 2022-09-26 | 29,850.00 | 30,500.00 | 27,950.00 | 28,600.00 | 6,857.99 | 1,488,728 |
| 2022-09-23 | 31,600.00 | 32,000.00 | 30,200.00 | 30,500.00 | 7,313.59 | 896,864 |
| 2022-09-22 | 31,500.00 | 32,200.00 | 31,000.00 | 31,900.00 | 7,649.30 | 572,464 |
| 2022-09-21 | 32,300.00 | 32,700.00 | 31,550.00 | 31,950.00 | 7,661.29 | 561,716 |
| 2022-09-20 | 32,450.00 | 32,900.00 | 31,350.00 | 32,550.00 | 7,805.16 | 956,716 |
| 2022-09-19 | 35,150.00 | 35,150.00 | 32,350.00 | 32,350.00 | 7,757.20 | 1,711,024 |
| 2022-09-16 | 33,700.00 | 35,200.00 | 33,500.00 | 34,500.00 | 8,272.75 | 2,876,904 |
| 2022-09-15 | 33,050.00 | 34,850.00 | 32,450.00 | 33,800.00 | 8,104.90 | 1,805,984 |
| 2022-09-14 | 32,450.00 | 33,000.00 | 32,300.00 | 32,800.00 | 7,865.11 | 856,972 |
| 2022-09-13 | 33,000.00 | 34,100.00 | 32,950.00 | 33,550.00 | 8,044.95 | 1,463,732 |
| 2022-09-08 | 31,300.00 | 32,950.00 | 31,000.00 | 32,500.00 | 7,793.17 | 1,266,792 |
| 2022-09-07 | 32,350.00 | 32,650.00 | 31,050.00 | 31,050.00 | 7,445.47 | 892,064 |
| 2022-09-06 | 32,600.00 | 32,950.00 | 32,100.00 | 32,500.00 | 7,793.17 | 569,568 |
| 2022-09-05 | 32,300.00 | 33,250.00 | 31,900.00 | 32,450.00 | 7,781.18 | 1,345,252 |
| 2022-09-02 | 32,200.00 | 33,100.00 | 32,000.00 | 32,400.00 | 7,769.19 | 1,118,636 |
| 2022-09-01 | 31,750.00 | 33,000.00 | 31,700.00 | 32,150.00 | 7,709.24 | 758,416 |
| 2022-08-31 | 32,000.00 | 32,750.00 | 31,650.00 | 32,200.00 | 7,721.23 | 684,504 |
| 2022-08-30 | 31,400.00 | 32,300.00 | 31,400.00 | 32,200.00 | 7,721.23 | 453,448 |
| 2022-08-29 | 30,550.00 | 31,650.00 | 30,450.00 | 31,600.00 | 7,577.36 | 547,524 |
| 2022-08-26 | 31,600.00 | 32,850.00 | 31,550.00 | 32,000.00 | 7,673.27 | 1,082,380 |
| 2022-08-25 | 31,300.00 | 31,950.00 | 31,050.00 | 31,550.00 | 7,565.37 | 589,260 |
| 2022-08-24 | 30,950.00 | 31,400.00 | 30,400.00 | 31,350.00 | 7,517.41 | 518,124 |
| 2022-08-23 | 30,350.00 | 31,600.00 | 30,000.00 | 30,800.00 | 7,385.53 | 873,460 |
| 2022-08-22 | 30,600.00 | 31,050.00 | 30,300.00 | 30,350.00 | 7,277.62 | 526,368 |
| 2022-08-19 | 31,750.00 | 32,200.00 | 31,050.00 | 31,250.00 | 7,493.43 | 755,364 |
| 2022-08-18 | 32,050.00 | 32,450.00 | 31,200.00 | 31,250.00 | 7,493.43 | 757,716 |
| 2022-08-17 | 31,000.00 | 32,550.00 | 30,800.00 | 32,200.00 | 7,721.23 | 1,460,824 |
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.