BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 31,550.00 | 31,550.00 | 30,150.00 | 31,000.00 | 7,433.49 | 1,000,708 |
| 2022-08-12 | 30,550.00 | 31,500.00 | 30,350.00 | 31,300.00 | 7,505.42 | 581,536 |
| 2022-08-11 | 31,750.00 | 32,000.00 | 30,600.00 | 30,750.00 | 7,373.54 | 928,800 |
| 2022-08-10 | 32,200.00 | 32,350.00 | 30,850.00 | 31,300.00 | 7,505.42 | 1,799,368 |
| 2022-08-09 | 33,950.00 | 34,250.00 | 32,650.00 | 32,650.00 | 7,829.14 | 1,792,724 |
| 2022-08-08 | 33,500.00 | 34,300.00 | 32,600.00 | 34,250.00 | 8,212.80 | 1,761,960 |
| 2022-08-05 | 32,050.00 | 33,700.00 | 31,800.00 | 33,600.00 | 8,056.94 | 2,125,724 |
| 2022-08-04 | 31,600.00 | 32,650.00 | 31,450.00 | 32,000.00 | 7,673.27 | 2,190,408 |
| 2022-08-03 | 31,950.00 | 32,100.00 | 30,450.00 | 31,250.00 | 7,493.43 | 1,543,752 |
| 2022-08-02 | 31,750.00 | 32,350.00 | 31,400.00 | 31,850.00 | 7,637.31 | 1,132,636 |
| 2022-08-01 | 31,850.00 | 32,600.00 | 30,800.00 | 31,750.00 | 7,613.33 | 1,334,852 |
| 2022-07-29 | 32,900.00 | 35,300.00 | 31,050.00 | 31,600.00 | 7,577.36 | 10,924,180 |
| 2022-07-28 | 31,000.00 | 33,450.00 | 30,650.00 | 32,550.00 | 7,805.16 | 4,590,724 |
| 2022-07-27 | 30,900.00 | 31,050.00 | 30,000.00 | 30,650.00 | 7,349.56 | 767,088 |
| 2022-07-26 | 30,600.00 | 31,050.00 | 29,600.00 | 30,800.00 | 7,385.53 | 840,448 |
| 2022-07-25 | 29,900.00 | 30,900.00 | 29,200.00 | 30,350.00 | 7,277.62 | 820,672 |
| 2022-07-22 | 31,300.00 | 31,600.00 | 29,700.00 | 30,200.00 | 7,241.65 | 1,613,348 |
| 2022-07-21 | 31,150.00 | 31,750.00 | 30,400.00 | 31,650.00 | 7,589.35 | 1,062,468 |
| 2022-07-20 | 29,700.00 | 31,550.00 | 29,200.00 | 31,100.00 | 7,457.46 | 2,514,192 |
| 2022-07-19 | 28,500.00 | 29,950.00 | 28,250.00 | 29,400.00 | 7,049.82 | 1,241,664 |
| 2022-07-18 | 29,350.00 | 29,400.00 | 28,100.00 | 28,550.00 | 6,846.00 | 1,709,600 |
| 2022-07-15 | 32,800.00 | 32,800.00 | 28,600.00 | 29,150.00 | 6,989.87 | 3,243,884 |
| 2022-07-14 | 30,650.00 | 32,900.00 | 30,450.00 | 32,500.00 | 7,793.17 | 3,321,196 |
| 2022-07-13 | 30,150.00 | 31,500.00 | 29,850.00 | 30,600.00 | 7,337.57 | 1,931,456 |
| 2022-07-12 | 30,200.00 | 32,850.00 | 29,050.00 | 29,650.00 | 7,109.77 | 5,357,144 |
| 2022-07-11 | 30,600.00 | 31,400.00 | 29,700.00 | 30,000.00 | 7,193.70 | 1,739,496 |
| 2022-07-08 | 28,750.00 | 30,750.00 | 28,250.00 | 30,500.00 | 7,313.59 | 2,579,412 |
| 2022-07-07 | 27,300.00 | 29,050.00 | 26,800.00 | 28,450.00 | 6,822.02 | 2,412,704 |
| 2022-07-06 | 27,200.00 | 27,950.00 | 26,650.00 | 26,750.00 | 6,414.38 | 1,070,388 |
| 2022-07-05 | 26,000.00 | 27,300.00 | 25,500.00 | 27,300.00 | 6,546.26 | 1,186,896 |
| 2022-07-04 | 24,750.00 | 25,750.00 | 24,450.00 | 25,600.00 | 6,138.62 | 897,268 |
| 2022-07-01 | 24,350.00 | 25,500.00 | 24,250.00 | 24,500.00 | 5,874.85 | 711,636 |
| 2022-06-30 | 25,900.00 | 25,900.00 | 23,750.00 | 24,500.00 | 5,874.85 | 1,229,076 |
| 2022-06-29 | 25,200.00 | 26,150.00 | 25,100.00 | 26,000.00 | 6,234.54 | 353,152 |
| 2022-06-28 | 26,350.00 | 26,650.00 | 25,300.00 | 25,600.00 | 6,138.62 | 827,936 |
| 2022-06-27 | 27,450.00 | 27,450.00 | 26,000.00 | 26,500.00 | 6,354.43 | 921,084 |
| 2022-06-24 | 27,150.00 | 27,700.00 | 26,850.00 | 27,000.00 | 6,474.33 | 995,616 |
| 2022-06-23 | 26,250.00 | 27,450.00 | 25,700.00 | 26,750.00 | 6,414.38 | 1,508,256 |
| 2022-06-22 | 26,850.00 | 28,200.00 | 25,250.00 | 25,900.00 | 6,210.56 | 2,067,880 |
| 2022-06-21 | 27,200.00 | 27,600.00 | 25,850.00 | 26,500.00 | 6,354.43 | 742,312 |
| 2022-06-20 | 27,250.00 | 28,750.00 | 25,450.00 | 26,700.00 | 6,402.39 | 1,969,740 |
| 2022-06-17 | 27,650.00 | 28,150.00 | 26,550.00 | 27,000.00 | 6,474.33 | 1,107,080 |
| 2022-06-16 | 26,700.00 | 29,250.00 | 25,800.00 | 28,300.00 | 6,786.05 | 2,777,804 |
| 2022-06-15 | 25,700.00 | 27,600.00 | 25,400.00 | 26,200.00 | 6,282.49 | 2,266,316 |
| 2022-06-14 | 24,100.00 | 25,350.00 | 24,100.00 | 25,000.00 | 5,994.75 | 548,756 |
| 2022-06-13 | 25,500.00 | 25,850.00 | 24,850.00 | 25,000.00 | 5,994.75 | 496,160 |
| 2022-06-10 | 26,850.00 | 26,850.00 | 26,150.00 | 26,200.00 | 6,282.49 | 124,612 |
| 2022-06-09 | 26,550.00 | 27,450.00 | 26,000.00 | 26,950.00 | 6,462.34 | 183,496 |
| 2022-06-08 | 26,950.00 | 27,050.00 | 26,500.00 | 26,800.00 | 6,426.37 | 137,204 |
| 2022-06-07 | 27,450.00 | 27,450.00 | 26,500.00 | 26,700.00 | 6,402.39 | 209,752 |
| 2022-06-03 | 27,500.00 | 27,700.00 | 27,000.00 | 27,350.00 | 6,558.25 | 178,908 |
| 2022-06-02 | 27,650.00 | 27,900.00 | 27,200.00 | 27,400.00 | 6,570.24 | 242,888 |
| 2022-05-31 | 26,750.00 | 27,800.00 | 26,200.00 | 27,400.00 | 6,570.24 | 606,740 |
| 2022-05-30 | 27,250.00 | 27,250.00 | 26,400.00 | 26,450.00 | 6,342.44 | 263,584 |
| 2022-05-27 | 26,700.00 | 27,750.00 | 26,550.00 | 26,750.00 | 6,414.38 | 1,030,756 |
| 2022-05-26 | 24,850.00 | 26,500.00 | 24,800.00 | 26,200.00 | 6,282.49 | 808,392 |
| 2022-05-25 | 24,150.00 | 24,850.00 | 24,000.00 | 24,700.00 | 5,922.81 | 177,224 |
| 2022-05-24 | 24,900.00 | 24,900.00 | 24,050.00 | 24,050.00 | 5,766.95 | 164,392 |
| 2022-05-23 | 24,350.00 | 25,300.00 | 23,900.00 | 24,700.00 | 5,922.81 | 300,888 |
| 2022-05-20 | 24,250.00 | 24,800.00 | 24,150.00 | 24,300.00 | 5,826.89 | 260,808 |
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.