Korea Bio-Gen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 6,800.00 | 6,800.00 | 6,690.00 | 6,780.00 | 6,478.27 | 34,933 |
| 2023-02-08 | 7,000.00 | 7,000.00 | 6,750.00 | 6,750.00 | 6,449.61 | 127,664 |
| 2023-02-07 | 7,010.00 | 7,080.00 | 6,890.00 | 6,930.00 | 6,621.60 | 123,144 |
| 2023-02-06 | 6,860.00 | 7,030.00 | 6,760.00 | 6,990.00 | 6,678.93 | 138,631 |
| 2023-02-03 | 6,850.00 | 6,900.00 | 6,770.00 | 6,860.00 | 6,554.71 | 61,392 |
| 2023-02-02 | 6,900.00 | 6,930.00 | 6,830.00 | 6,900.00 | 6,592.93 | 97,756 |
| 2023-02-01 | 6,810.00 | 6,910.00 | 6,730.00 | 6,850.00 | 6,545.16 | 80,578 |
| 2023-01-31 | 6,720.00 | 6,870.00 | 6,670.00 | 6,800.00 | 6,497.38 | 90,797 |
| 2023-01-30 | 6,920.00 | 6,920.00 | 6,710.00 | 6,790.00 | 6,487.83 | 73,790 |
| 2023-01-27 | 6,850.00 | 6,900.00 | 6,700.00 | 6,860.00 | 6,554.71 | 116,998 |
| 2023-01-26 | 6,810.00 | 6,980.00 | 6,740.00 | 6,850.00 | 6,545.16 | 192,262 |
| 2023-01-25 | 6,760.00 | 6,860.00 | 6,660.00 | 6,850.00 | 6,545.16 | 125,481 |
| 2023-01-20 | 6,740.00 | 6,780.00 | 6,660.00 | 6,730.00 | 6,430.50 | 67,374 |
| 2023-01-19 | 6,720.00 | 6,820.00 | 6,670.00 | 6,740.00 | 6,440.05 | 100,390 |
| 2023-01-18 | 6,660.00 | 6,800.00 | 6,630.00 | 6,800.00 | 6,497.38 | 113,348 |
| 2023-01-17 | 6,800.00 | 6,890.00 | 6,640.00 | 6,710.00 | 6,411.39 | 140,604 |
| 2023-01-16 | 6,800.00 | 6,850.00 | 6,700.00 | 6,750.00 | 6,449.61 | 134,867 |
| 2023-01-13 | 6,740.00 | 6,800.00 | 6,630.00 | 6,790.00 | 6,487.83 | 206,828 |
| 2023-01-12 | 6,910.00 | 6,980.00 | 6,780.00 | 6,780.00 | 6,478.27 | 308,979 |
| 2023-01-11 | 6,920.00 | 7,040.00 | 6,760.00 | 6,980.00 | 6,669.37 | 522,252 |
| 2023-01-10 | 7,150.00 | 7,350.00 | 6,850.00 | 6,910.00 | 6,602.49 | 1,154,278 |
| 2023-01-09 | 6,130.00 | 7,540.00 | 5,910.00 | 7,250.00 | 6,927.36 | 5,664,734 |
| 2023-01-06 | 5,730.00 | 5,900.00 | 5,670.00 | 5,800.00 | 5,541.88 | 28,210 |
| 2023-01-05 | 5,860.00 | 5,860.00 | 5,720.00 | 5,790.00 | 5,532.33 | 21,516 |
| 2023-01-04 | 5,700.00 | 5,860.00 | 5,520.00 | 5,820.00 | 5,560.99 | 18,367 |
| 2023-01-03 | 5,500.00 | 5,730.00 | 5,390.00 | 5,720.00 | 5,465.44 | 47,360 |
| 2023-01-02 | 5,630.00 | 5,740.00 | 5,540.00 | 5,660.00 | 5,408.11 | 52,222 |
| 2022-12-29 | 5,810.00 | 5,830.00 | 5,640.00 | 5,720.00 | 5,465.44 | 23,425 |
| 2022-12-28 | 5,890.00 | 5,910.00 | 5,820.00 | 5,870.00 | 5,608.77 | 14,450 |
| 2022-12-27 | 5,720.00 | 5,880.00 | 5,720.00 | 5,820.00 | 5,437.78 | 21,243 |
| 2022-12-26 | 5,880.00 | 5,880.00 | 5,670.00 | 5,720.00 | 5,344.35 | 56,072 |
| 2022-12-23 | 6,190.00 | 6,190.00 | 5,880.00 | 5,880.00 | 5,493.84 | 75,653 |
| 2022-12-22 | 6,130.00 | 6,270.00 | 6,110.00 | 6,220.00 | 5,811.51 | 24,553 |
| 2022-12-21 | 6,120.00 | 6,170.00 | 6,000.00 | 6,120.00 | 5,718.08 | 38,659 |
| 2022-12-20 | 6,420.00 | 6,430.00 | 6,120.00 | 6,120.00 | 5,718.08 | 83,016 |
| 2022-12-19 | 6,280.00 | 6,430.00 | 6,230.00 | 6,430.00 | 6,007.72 | 45,573 |
| 2022-12-16 | 6,220.00 | 6,320.00 | 6,180.00 | 6,320.00 | 5,904.94 | 26,089 |
| 2022-12-15 | 6,280.00 | 6,360.00 | 6,250.00 | 6,290.00 | 5,876.91 | 29,195 |
| 2022-12-14 | 6,240.00 | 6,350.00 | 6,230.00 | 6,330.00 | 5,914.28 | 22,946 |
| 2022-12-13 | 6,420.00 | 6,420.00 | 6,200.00 | 6,240.00 | 5,830.20 | 47,686 |
| 2022-12-12 | 6,100.00 | 6,350.00 | 6,080.00 | 6,340.00 | 5,923.63 | 47,309 |
| 2022-12-09 | 6,130.00 | 6,230.00 | 6,070.00 | 6,180.00 | 5,774.14 | 38,351 |
| 2022-12-08 | 6,130.00 | 6,230.00 | 6,070.00 | 6,130.00 | 5,727.42 | 24,575 |
| 2022-12-07 | 6,240.00 | 6,250.00 | 6,110.00 | 6,170.00 | 5,764.79 | 37,148 |
| 2022-12-06 | 6,510.00 | 6,520.00 | 6,200.00 | 6,250.00 | 5,839.54 | 68,159 |
| 2022-12-05 | 6,380.00 | 6,500.00 | 6,270.00 | 6,500.00 | 6,073.12 | 82,951 |
| 2022-12-02 | 6,540.00 | 6,550.00 | 6,320.00 | 6,320.00 | 5,904.94 | 104,849 |
| 2022-12-01 | 6,330.00 | 6,620.00 | 6,330.00 | 6,510.00 | 6,082.46 | 255,034 |
| 2022-11-30 | 6,300.00 | 6,370.00 | 6,240.00 | 6,270.00 | 5,858.23 | 57,051 |
| 2022-11-29 | 5,990.00 | 6,290.00 | 5,980.00 | 6,240.00 | 5,830.20 | 36,719 |
| 2022-11-28 | 6,180.00 | 6,330.00 | 6,110.00 | 6,110.00 | 5,708.73 | 52,038 |
| 2022-11-25 | 6,210.00 | 6,340.00 | 6,170.00 | 6,290.00 | 5,876.91 | 41,693 |
| 2022-11-24 | 6,150.00 | 6,320.00 | 6,050.00 | 6,240.00 | 5,830.20 | 39,201 |
| 2022-11-23 | 5,880.00 | 6,130.00 | 5,800.00 | 6,060.00 | 5,662.02 | 41,464 |
| 2022-11-22 | 5,970.00 | 6,010.00 | 5,630.00 | 5,880.00 | 5,493.84 | 96,240 |
| 2022-11-21 | 6,250.00 | 6,250.00 | 5,960.00 | 6,090.00 | 5,690.05 | 77,225 |
| 2022-11-18 | 6,320.00 | 6,420.00 | 6,110.00 | 6,250.00 | 5,839.54 | 104,714 |
| 2022-11-17 | 6,310.00 | 6,440.00 | 6,230.00 | 6,380.00 | 5,961.00 | 81,487 |
| 2022-11-16 | 6,420.00 | 6,430.00 | 6,180.00 | 6,310.00 | 5,895.60 | 87,246 |
| 2022-11-15 | 6,270.00 | 6,410.00 | 6,260.00 | 6,380.00 | 5,961.00 | 126,696 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 75.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.5000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.