BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 24,250.00 | 24,800.00 | 24,150.00 | 24,300.00 | 5,826.89 | 260,808 |
| 2022-05-19 | 23,800.00 | 24,950.00 | 23,750.00 | 24,250.00 | 5,814.90 | 328,212 |
| 2022-05-18 | 25,100.00 | 25,500.00 | 24,650.00 | 24,650.00 | 5,910.82 | 184,808 |
| 2022-05-17 | 24,650.00 | 25,250.00 | 24,500.00 | 24,950.00 | 5,982.76 | 178,484 |
| 2022-05-16 | 24,550.00 | 25,550.00 | 24,250.00 | 24,650.00 | 5,910.82 | 410,004 |
| 2022-05-13 | 23,300.00 | 24,300.00 | 23,300.00 | 24,300.00 | 5,826.89 | 375,364 |
| 2022-05-12 | 24,250.00 | 24,750.00 | 23,100.00 | 23,300.00 | 5,587.10 | 578,156 |
| 2022-05-11 | 24,900.00 | 25,450.00 | 24,400.00 | 24,550.00 | 5,886.84 | 352,264 |
| 2022-05-10 | 25,000.00 | 25,000.00 | 23,800.00 | 24,800.00 | 5,946.79 | 692,740 |
| 2022-05-09 | 28,500.00 | 28,500.00 | 25,350.00 | 25,400.00 | 6,090.66 | 606,896 |
| 2022-05-06 | 26,750.00 | 26,900.00 | 26,100.00 | 26,900.00 | 6,450.35 | 253,224 |
| 2022-05-04 | 27,450.00 | 27,450.00 | 26,750.00 | 26,900.00 | 6,450.35 | 264,088 |
| 2022-05-03 | 27,550.00 | 27,850.00 | 27,000.00 | 27,000.00 | 6,474.33 | 298,004 |
| 2022-05-02 | 27,900.00 | 28,100.00 | 27,500.00 | 27,600.00 | 6,618.20 | 185,240 |
| 2022-04-29 | 27,500.00 | 28,450.00 | 27,400.00 | 28,200.00 | 6,762.07 | 371,036 |
| 2022-04-28 | 27,600.00 | 27,600.00 | 26,900.00 | 27,250.00 | 6,534.27 | 174,672 |
| 2022-04-27 | 26,050.00 | 27,950.00 | 26,000.00 | 27,500.00 | 6,594.22 | 552,636 |
| 2022-04-26 | 27,600.00 | 27,800.00 | 27,150.00 | 27,300.00 | 6,546.26 | 318,096 |
| 2022-04-25 | 28,300.00 | 28,350.00 | 27,100.00 | 27,200.00 | 6,522.28 | 1,119,464 |
| 2022-04-22 | 29,200.00 | 29,550.00 | 28,400.00 | 28,950.00 | 6,941.92 | 705,828 |
| 2022-04-21 | 30,050.00 | 30,100.00 | 29,550.00 | 29,650.00 | 7,109.77 | 295,660 |
| 2022-04-20 | 30,000.00 | 30,400.00 | 29,700.00 | 30,000.00 | 7,193.70 | 325,992 |
| 2022-04-19 | 30,500.00 | 30,850.00 | 29,900.00 | 30,000.00 | 7,193.70 | 462,940 |
| 2022-04-18 | 30,650.00 | 30,750.00 | 29,850.00 | 30,300.00 | 7,265.63 | 456,012 |
| 2022-04-15 | 29,450.00 | 30,350.00 | 29,100.00 | 30,200.00 | 7,241.65 | 477,256 |
| 2022-04-14 | 30,800.00 | 31,000.00 | 29,550.00 | 29,600.00 | 7,097.78 | 720,432 |
| 2022-04-13 | 30,650.00 | 30,950.00 | 30,300.00 | 30,600.00 | 7,337.57 | 606,232 |
| 2022-04-12 | 30,250.00 | 30,700.00 | 29,650.00 | 30,650.00 | 7,349.56 | 740,496 |
| 2022-04-11 | 29,300.00 | 30,900.00 | 28,850.00 | 30,500.00 | 7,313.59 | 1,531,212 |
| 2022-04-08 | 28,650.00 | 29,600.00 | 27,950.00 | 29,350.00 | 7,037.83 | 736,608 |
| 2022-04-07 | 29,250.00 | 29,250.00 | 28,050.00 | 28,500.00 | 6,834.01 | 982,948 |
| 2022-04-06 | 29,700.00 | 30,050.00 | 29,150.00 | 29,250.00 | 7,013.85 | 659,304 |
| 2022-04-05 | 29,900.00 | 30,250.00 | 29,400.00 | 29,750.00 | 7,133.75 | 323,896 |
| 2022-04-04 | 30,100.00 | 30,500.00 | 29,350.00 | 29,750.00 | 7,133.75 | 746,676 |
| 2022-04-01 | 29,600.00 | 30,650.00 | 29,200.00 | 30,100.00 | 7,217.67 | 1,044,808 |
| 2022-03-31 | 30,200.00 | 30,850.00 | 29,200.00 | 29,450.00 | 7,061.81 | 2,231,456 |
| 2022-03-30 | 28,900.00 | 30,050.00 | 28,250.00 | 29,700.00 | 7,121.76 | 1,949,936 |
| 2022-03-29 | 27,650.00 | 28,700.00 | 26,900.00 | 28,700.00 | 6,881.97 | 1,331,404 |
| 2022-03-28 | 28,000.00 | 28,400.00 | 27,400.00 | 27,500.00 | 6,594.22 | 726,676 |
| 2022-03-25 | 28,450.00 | 28,750.00 | 27,550.00 | 28,000.00 | 6,714.12 | 1,025,432 |
| 2022-03-24 | 26,800.00 | 28,950.00 | 26,750.00 | 28,450.00 | 6,822.02 | 2,344,832 |
| 2022-03-23 | 26,150.00 | 28,550.00 | 26,000.00 | 26,950.00 | 6,462.34 | 3,375,304 |
| 2022-03-22 | 26,250.00 | 26,400.00 | 25,650.00 | 26,000.00 | 6,234.54 | 502,012 |
| 2022-03-21 | 27,100.00 | 27,150.00 | 26,150.00 | 26,250.00 | 6,294.48 | 578,548 |
| 2022-03-18 | 26,800.00 | 27,600.00 | 26,100.00 | 27,150.00 | 6,510.29 | 1,060,936 |
| 2022-03-17 | 26,700.00 | 27,700.00 | 26,300.00 | 26,650.00 | 6,390.40 | 1,142,816 |
| 2022-03-16 | 26,450.00 | 26,700.00 | 25,800.00 | 26,700.00 | 6,402.39 | 458,368 |
| 2022-03-15 | 25,200.00 | 26,600.00 | 24,750.00 | 26,100.00 | 6,258.51 | 824,800 |
| 2022-03-14 | 26,350.00 | 26,350.00 | 24,900.00 | 25,000.00 | 5,994.75 | 619,796 |
| 2022-03-11 | 26,200.00 | 26,600.00 | 25,850.00 | 26,350.00 | 6,318.46 | 310,740 |
| 2022-03-10 | 25,800.00 | 26,900.00 | 25,700.00 | 26,400.00 | 6,330.45 | 688,532 |
| 2022-03-08 | 24,900.00 | 26,000.00 | 24,700.00 | 25,400.00 | 6,090.66 | 485,348 |
| 2022-03-07 | 26,550.00 | 27,050.00 | 25,000.00 | 25,500.00 | 6,114.64 | 1,144,544 |
| 2022-03-04 | 25,650.00 | 27,700.00 | 25,000.00 | 27,100.00 | 6,498.30 | 1,697,412 |
| 2022-03-03 | 25,500.00 | 26,300.00 | 25,500.00 | 25,700.00 | 6,162.60 | 387,984 |
| 2022-03-02 | 25,950.00 | 25,950.00 | 25,000.00 | 25,500.00 | 6,114.64 | 551,376 |
| 2022-02-28 | 26,700.00 | 27,150.00 | 25,700.00 | 26,100.00 | 6,258.51 | 727,704 |
| 2022-02-25 | 26,050.00 | 27,250.00 | 26,000.00 | 26,850.00 | 6,438.36 | 1,403,052 |
| 2022-02-24 | 25,200.00 | 26,700.00 | 24,800.00 | 25,900.00 | 6,210.56 | 2,190,980 |
| 2022-02-23 | 25,650.00 | 25,750.00 | 24,550.00 | 25,050.00 | 6,006.74 | 661,528 |
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.