RP Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5,450.00 | 5,460.00 | 5,270.00 | 5,430.00 | 5,430.00 | 5,616 |
| 2026-10-22 | 5,390.00 | 5,390.00 | 5,290.00 | 5,380.00 | 5,380.00 | 3,392 |
| 2026-10-21 | 5,500.00 | 5,500.00 | 5,340.00 | 5,390.00 | 5,390.00 | 4,008 |
| 2026-10-20 | 5,350.00 | 5,490.00 | 5,350.00 | 5,390.00 | 5,390.00 | 2,455 |
| 2026-10-19 | 5,440.00 | 5,510.00 | 5,300.00 | 5,450.00 | 5,450.00 | 15,692 |
| 2026-10-16 | 5,360.00 | 5,510.00 | 5,360.00 | 5,470.00 | 5,470.00 | 10,438 |
| 2026-10-15 | 5,500.00 | 5,510.00 | 5,230.00 | 5,330.00 | 5,330.00 | 11,717 |
| 2026-10-14 | 5,490.00 | 5,630.00 | 5,390.00 | 5,500.00 | 5,500.00 | 8,568 |
| 2026-10-13 | 5,580.00 | 5,740.00 | 5,360.00 | 5,490.00 | 5,490.00 | 10,593 |
| 2026-10-12 | 5,900.00 | 5,900.00 | 5,650.00 | 5,660.00 | 5,660.00 | 3,560 |
| 2026-10-08 | 5,890.00 | 5,910.00 | 5,700.00 | 5,910.00 | 5,910.00 | 13,330 |
| 2026-10-07 | 5,770.00 | 5,950.00 | 5,770.00 | 5,850.00 | 5,850.00 | 2,949 |
| 2026-10-06 | 5,850.00 | 5,950.00 | 5,750.00 | 5,760.00 | 5,760.00 | 4,464 |
| 2026-10-02 | 5,880.00 | 5,910.00 | 5,760.00 | 5,760.00 | 5,760.00 | 19,350 |
| 2026-10-01 | 5,940.00 | 6,000.00 | 5,860.00 | 5,940.00 | 5,940.00 | 3,620 |
| 2026-09-30 | 5,910.00 | 5,940.00 | 5,740.00 | 5,940.00 | 5,940.00 | 17,573 |
| 2026-09-29 | 5,970.00 | 5,970.00 | 5,800.00 | 5,950.00 | 5,950.00 | 18,771 |
| 2026-09-28 | 5,950.00 | 6,000.00 | 5,850.00 | 6,000.00 | 6,000.00 | 22,828 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.