BioPlus Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 25,050.00 | 26,000.00 | 24,800.00 | 25,650.00 | 6,150.61 | 1,156,876 |
| 2022-02-21 | 25,100.00 | 25,550.00 | 24,450.00 | 25,500.00 | 6,114.64 | 1,549,668 |
| 2022-02-18 | 22,950.00 | 25,000.00 | 22,800.00 | 24,400.00 | 5,850.87 | 1,557,556 |
| 2022-02-17 | 22,700.00 | 23,450.00 | 22,000.00 | 22,750.00 | 5,455.22 | 568,636 |
| 2022-02-16 | 20,950.00 | 23,300.00 | 20,950.00 | 22,450.00 | 5,383.28 | 623,048 |
| 2022-02-15 | 21,150.00 | 21,650.00 | 20,450.00 | 20,600.00 | 4,939.67 | 324,412 |
| 2022-02-14 | 22,400.00 | 22,450.00 | 21,450.00 | 21,450.00 | 5,143.49 | 321,912 |
| 2022-02-11 | 22,950.00 | 23,800.00 | 22,600.00 | 22,650.00 | 5,431.24 | 242,712 |
| 2022-02-10 | 23,150.00 | 23,850.00 | 22,850.00 | 23,150.00 | 5,551.13 | 315,284 |
| 2022-02-09 | 21,650.00 | 23,750.00 | 21,650.00 | 23,500.00 | 5,635.06 | 544,056 |
| 2022-02-08 | 21,700.00 | 22,000.00 | 21,450.00 | 21,500.00 | 5,155.48 | 351,412 |
| 2022-02-07 | 21,500.00 | 22,300.00 | 21,400.00 | 22,000.00 | 5,275.38 | 213,168 |
| 2022-02-04 | 21,200.00 | 21,800.00 | 20,500.00 | 21,650.00 | 5,191.45 | 240,432 |
| 2022-02-03 | 21,900.00 | 21,900.00 | 21,150.00 | 21,350.00 | 5,119.51 | 186,280 |
| 2022-01-28 | 21,400.00 | 21,850.00 | 20,350.00 | 21,150.00 | 5,071.56 | 448,504 |
| 2022-01-27 | 22,450.00 | 22,750.00 | 21,450.00 | 21,600.00 | 5,179.46 | 320,892 |
| 2022-01-26 | 22,450.00 | 23,200.00 | 22,200.00 | 22,450.00 | 5,383.28 | 175,216 |
| 2022-01-25 | 23,350.00 | 23,850.00 | 22,100.00 | 22,450.00 | 5,383.28 | 274,828 |
| 2022-01-24 | 24,250.00 | 24,250.00 | 22,750.00 | 23,350.00 | 5,599.09 | 276,564 |
| 2022-01-21 | 23,500.00 | 24,700.00 | 23,200.00 | 24,250.00 | 5,814.90 | 426,200 |
| 2022-01-20 | 22,500.00 | 23,650.00 | 22,500.00 | 23,650.00 | 5,671.03 | 227,132 |
| 2022-01-19 | 22,100.00 | 22,850.00 | 21,650.00 | 22,450.00 | 5,383.28 | 340,892 |
| 2022-01-18 | 22,950.00 | 23,700.00 | 22,500.00 | 22,500.00 | 5,395.27 | 244,064 |
| 2022-01-17 | 24,400.00 | 24,400.00 | 23,000.00 | 23,000.00 | 5,515.17 | 500,008 |
| 2022-01-14 | 24,850.00 | 24,900.00 | 23,950.00 | 24,400.00 | 5,850.87 | 339,776 |
| 2022-01-13 | 25,900.00 | 25,900.00 | 24,800.00 | 25,050.00 | 6,006.74 | 310,904 |
| 2022-01-12 | 25,750.00 | 25,850.00 | 25,000.00 | 25,800.00 | 6,186.58 | 265,096 |
| 2022-01-11 | 24,900.00 | 25,750.00 | 24,500.00 | 25,700.00 | 6,162.60 | 465,016 |
| 2022-01-10 | 26,000.00 | 26,000.00 | 24,550.00 | 24,750.00 | 5,934.80 | 367,200 |
| 2022-01-07 | 25,000.00 | 25,800.00 | 24,900.00 | 25,650.00 | 6,150.61 | 259,120 |
| 2022-01-06 | 24,500.00 | 25,350.00 | 24,450.00 | 24,850.00 | 5,958.78 | 528,688 |
| 2022-01-05 | 26,400.00 | 26,500.00 | 25,200.00 | 25,250.00 | 6,054.69 | 560,284 |
| 2022-01-04 | 27,150.00 | 27,150.00 | 26,100.00 | 26,300.00 | 6,306.47 | 570,412 |
| 2022-01-03 | 27,250.00 | 27,400.00 | 26,900.00 | 27,150.00 | 6,510.29 | 379,524 |
| 2021-12-30 | 27,600.00 | 28,000.00 | 27,100.00 | 27,500.00 | 6,594.22 | 598,816 |
| 2021-12-29 | 27,550.00 | 28,150.00 | 27,000.00 | 27,500.00 | 6,594.22 | 1,222,700 |
| 2021-12-28 | 26,650.00 | 27,800.00 | 26,200.00 | 27,000.00 | 6,474.33 | 1,450,400 |
| 2021-12-27 | 25,500.00 | 26,750.00 | 25,500.00 | 26,400.00 | 6,330.45 | 1,454,732 |
| 2021-12-24 | 26,250.00 | 26,950.00 | 25,800.00 | 25,850.00 | 6,198.57 | 556,284 |
| 2021-12-23 | 26,400.00 | 26,500.00 | 25,650.00 | 26,150.00 | 6,270.50 | 537,360 |
| 2021-12-22 | 26,450.00 | 26,550.00 | 25,800.00 | 26,200.00 | 6,282.49 | 479,380 |
| 2021-12-21 | 26,300.00 | 26,550.00 | 24,400.00 | 26,250.00 | 6,294.48 | 881,496 |
| 2021-12-20 | 26,150.00 | 27,400.00 | 26,100.00 | 26,200.00 | 6,282.49 | 1,295,116 |
| 2021-12-17 | 25,000.00 | 26,500.00 | 24,650.00 | 25,950.00 | 6,222.55 | 1,138,120 |
| 2021-12-16 | 26,750.00 | 26,750.00 | 25,150.00 | 25,250.00 | 6,054.69 | 1,150,728 |
| 2021-12-15 | 24,750.00 | 27,500.00 | 24,350.00 | 26,900.00 | 6,450.35 | 2,598,352 |
| 2021-12-14 | 24,300.00 | 25,050.00 | 24,100.00 | 24,750.00 | 5,934.80 | 398,732 |
| 2021-12-13 | 25,650.00 | 25,700.00 | 24,400.00 | 24,500.00 | 5,874.85 | 498,032 |
| 2021-12-10 | 25,000.00 | 26,750.00 | 25,000.00 | 25,400.00 | 6,090.66 | 1,126,984 |
| 2021-12-09 | 24,850.00 | 25,750.00 | 24,750.00 | 25,150.00 | 6,030.71 | 634,544 |
| 2021-12-08 | 24,550.00 | 25,150.00 | 24,200.00 | 25,100.00 | 6,018.73 | 594,264 |
| 2021-12-07 | 24,600.00 | 25,600.00 | 24,300.00 | 24,650.00 | 5,910.82 | 716,404 |
| 2021-12-06 | 23,850.00 | 25,350.00 | 23,250.00 | 24,700.00 | 5,922.81 | 1,197,520 |
| 2021-12-03 | 22,400.00 | 25,650.00 | 22,400.00 | 23,750.00 | 5,695.01 | 3,441,516 |
| 2021-12-02 | 20,500.00 | 21,850.00 | 20,400.00 | 21,850.00 | 5,239.41 | 307,668 |
| 2021-12-01 | 20,450.00 | 21,300.00 | 20,350.00 | 21,000.00 | 5,035.59 | 283,396 |
| 2021-11-30 | 22,500.00 | 22,500.00 | 20,450.00 | 20,450.00 | 4,903.70 | 573,448 |
| 2021-11-29 | 21,600.00 | 22,500.00 | 21,500.00 | 22,000.00 | 5,275.38 | 361,384 |
| 2021-11-26 | 22,250.00 | 22,750.00 | 21,850.00 | 22,100.00 | 5,299.36 | 280,204 |
| 2021-11-25 | 22,250.00 | 22,950.00 | 21,900.00 | 21,950.00 | 5,263.39 | 384,708 |
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.