Korea Bio-Gen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 6,360.00 | 6,380.00 | 6,110.00 | 6,300.00 | 5,886.26 | 109,564 |
| 2022-11-11 | 6,390.00 | 6,450.00 | 6,260.00 | 6,330.00 | 5,914.28 | 159,206 |
| 2022-11-10 | 6,360.00 | 6,600.00 | 6,230.00 | 6,290.00 | 5,876.91 | 423,077 |
| 2022-11-09 | 6,360.00 | 6,540.00 | 6,280.00 | 6,360.00 | 5,942.31 | 400,910 |
| 2022-11-08 | 5,900.00 | 6,830.00 | 5,880.00 | 6,360.00 | 5,942.31 | 3,096,421 |
| 2022-11-07 | 5,830.00 | 5,960.00 | 5,750.00 | 5,880.00 | 5,493.84 | 149,529 |
| 2022-11-04 | 6,070.00 | 6,070.00 | 5,800.00 | 5,820.00 | 5,437.78 | 241,661 |
| 2022-11-03 | 6,010.00 | 6,180.00 | 5,890.00 | 6,130.00 | 5,727.42 | 389,915 |
| 2022-11-02 | 5,660.00 | 6,870.00 | 5,650.00 | 6,100.00 | 5,699.39 | 5,875,337 |
| 2022-11-01 | 5,490.00 | 5,680.00 | 5,490.00 | 5,620.00 | 5,250.91 | 76,819 |
| 2022-10-31 | 5,360.00 | 5,560.00 | 5,310.00 | 5,490.00 | 5,129.45 | 65,435 |
| 2022-10-28 | 5,610.00 | 5,670.00 | 5,310.00 | 5,330.00 | 4,979.96 | 75,564 |
| 2022-10-27 | 5,470.00 | 5,670.00 | 5,380.00 | 5,610.00 | 5,241.57 | 92,268 |
| 2022-10-26 | 5,380.00 | 5,530.00 | 5,250.00 | 5,370.00 | 5,017.33 | 118,824 |
| 2022-10-25 | 5,620.00 | 5,730.00 | 5,290.00 | 5,370.00 | 5,017.33 | 211,445 |
| 2022-10-24 | 5,740.00 | 5,770.00 | 5,590.00 | 5,610.00 | 5,241.57 | 109,377 |
| 2022-10-21 | 6,330.00 | 6,420.00 | 5,600.00 | 5,600.00 | 5,232.23 | 385,091 |
| 2022-10-20 | 6,170.00 | 6,380.00 | 6,040.00 | 6,300.00 | 5,886.26 | 383,314 |
| 2022-10-19 | 6,310.00 | 6,430.00 | 5,990.00 | 6,100.00 | 5,699.39 | 364,595 |
| 2022-10-18 | 6,120.00 | 6,300.00 | 6,070.00 | 6,250.00 | 5,839.54 | 348,933 |
| 2022-10-17 | 5,970.00 | 6,140.00 | 5,620.00 | 6,140.00 | 5,736.76 | 322,077 |
| 2022-10-14 | 6,150.00 | 6,540.00 | 6,000.00 | 6,070.00 | 5,671.36 | 659,631 |
| 2022-10-13 | 6,430.00 | 6,440.00 | 6,080.00 | 6,080.00 | 5,680.70 | 451,592 |
| 2022-10-12 | 6,160.00 | 6,610.00 | 6,010.00 | 6,590.00 | 6,157.21 | 912,159 |
| 2022-10-11 | 6,350.00 | 6,550.00 | 6,130.00 | 6,250.00 | 5,839.54 | 433,185 |
| 2022-10-07 | 6,950.00 | 7,140.00 | 6,420.00 | 6,490.00 | 6,063.78 | 745,187 |
| 2022-10-06 | 7,010.00 | 7,520.00 | 6,960.00 | 7,030.00 | 6,568.31 | 1,625,206 |
| 2022-10-05 | 6,980.00 | 7,910.00 | 6,880.00 | 7,080.00 | 6,615.03 | 4,862,666 |
| 2022-10-04 | 6,730.00 | 7,710.00 | 5,910.00 | 7,050.00 | 6,587.00 | 6,909,921 |
| 2022-09-30 | 4,520.00 | 6,160.00 | 4,500.00 | 6,160.00 | 5,755.45 | 3,455,930 |
| 2022-09-29 | 4,755.00 | 4,850.00 | 4,720.00 | 4,745.00 | 4,433.38 | 11,727 |
| 2022-09-28 | 4,835.00 | 4,930.00 | 4,565.00 | 4,725.00 | 4,414.69 | 46,809 |
| 2022-09-27 | 4,960.00 | 5,020.00 | 4,620.00 | 4,855.00 | 4,536.15 | 40,283 |
| 2022-09-26 | 5,220.00 | 5,320.00 | 4,950.00 | 5,010.00 | 4,680.97 | 35,795 |
| 2022-09-23 | 5,600.00 | 5,600.00 | 5,350.00 | 5,380.00 | 5,026.68 | 18,763 |
| 2022-09-22 | 5,660.00 | 5,660.00 | 5,510.00 | 5,600.00 | 5,232.23 | 5,663 |
| 2022-09-21 | 5,620.00 | 5,760.00 | 5,600.00 | 5,720.00 | 5,344.35 | 16,066 |
| 2022-09-20 | 5,670.00 | 5,800.00 | 5,670.00 | 5,730.00 | 5,353.69 | 5,984 |
| 2022-09-19 | 5,650.00 | 5,710.00 | 5,610.00 | 5,700.00 | 5,325.66 | 16,644 |
| 2022-09-16 | 5,720.00 | 5,800.00 | 5,700.00 | 5,710.00 | 5,335.00 | 13,862 |
| 2022-09-15 | 5,650.00 | 5,860.00 | 5,650.00 | 5,820.00 | 5,437.78 | 28,793 |
| 2022-09-14 | 5,510.00 | 5,630.00 | 5,410.00 | 5,630.00 | 5,260.26 | 26,088 |
| 2022-09-13 | 5,650.00 | 5,740.00 | 5,600.00 | 5,640.00 | 5,269.60 | 36,112 |
| 2022-09-08 | 5,500.00 | 5,600.00 | 5,470.00 | 5,600.00 | 5,232.23 | 23,180 |
| 2022-09-07 | 5,640.00 | 5,640.00 | 5,470.00 | 5,500.00 | 5,138.79 | 24,908 |
| 2022-09-06 | 5,530.00 | 5,650.00 | 5,480.00 | 5,590.00 | 5,222.88 | 25,552 |
| 2022-09-05 | 5,670.00 | 5,700.00 | 5,500.00 | 5,530.00 | 5,166.82 | 24,021 |
| 2022-09-02 | 5,680.00 | 5,760.00 | 5,680.00 | 5,730.00 | 5,353.69 | 24,926 |
| 2022-09-01 | 5,860.00 | 5,860.00 | 5,730.00 | 5,730.00 | 5,353.69 | 12,500 |
| 2022-08-31 | 5,900.00 | 5,900.00 | 5,820.00 | 5,860.00 | 5,475.15 | 6,212 |
| 2022-08-30 | 5,770.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,465.81 | 6,604 |
| 2022-08-29 | 5,900.00 | 5,900.00 | 5,740.00 | 5,810.00 | 5,428.44 | 19,579 |
| 2022-08-26 | 6,140.00 | 6,140.00 | 6,000.00 | 6,000.00 | 5,605.96 | 6,777 |
| 2022-08-25 | 6,040.00 | 6,100.00 | 6,000.00 | 6,010.00 | 5,615.30 | 15,838 |
| 2022-08-24 | 5,950.00 | 6,020.00 | 5,910.00 | 6,000.00 | 5,605.96 | 9,750 |
| 2022-08-23 | 5,950.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,568.58 | 14,615 |
| 2022-08-22 | 6,100.00 | 6,110.00 | 6,010.00 | 6,050.00 | 5,652.67 | 12,325 |
| 2022-08-19 | 6,160.00 | 6,230.00 | 6,100.00 | 6,170.00 | 5,764.79 | 9,350 |
| 2022-08-18 | 6,250.00 | 6,250.00 | 6,110.00 | 6,160.00 | 5,755.45 | 13,765 |
| 2022-08-17 | 6,320.00 | 6,320.00 | 6,160.00 | 6,250.00 | 5,839.54 | 19,684 |
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.