Korea Bio-Gen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 6,370.00 | 6,440.00 | 6,320.00 | 6,320.00 | 5,904.94 | 17,327 |
| 2022-08-12 | 6,600.00 | 6,600.00 | 6,290.00 | 6,360.00 | 5,942.31 | 77,832 |
| 2022-08-11 | 6,570.00 | 6,660.00 | 6,530.00 | 6,610.00 | 6,175.90 | 14,043 |
| 2022-08-10 | 6,550.00 | 6,570.00 | 6,460.00 | 6,570.00 | 6,138.52 | 19,164 |
| 2022-08-09 | 6,410.00 | 6,580.00 | 6,350.00 | 6,570.00 | 6,138.52 | 40,476 |
| 2022-08-08 | 6,420.00 | 6,420.00 | 6,350.00 | 6,410.00 | 5,989.03 | 6,305 |
| 2022-08-05 | 6,420.00 | 6,500.00 | 6,380.00 | 6,460.00 | 6,035.75 | 25,873 |
| 2022-08-04 | 6,300.00 | 6,500.00 | 6,300.00 | 6,420.00 | 5,998.37 | 16,250 |
| 2022-08-03 | 6,220.00 | 6,750.00 | 6,170.00 | 6,300.00 | 5,886.26 | 71,782 |
| 2022-08-02 | 6,350.00 | 6,350.00 | 6,170.00 | 6,220.00 | 5,811.51 | 14,863 |
| 2022-08-01 | 6,290.00 | 6,430.00 | 6,200.00 | 6,360.00 | 5,942.31 | 16,189 |
| 2022-07-29 | 6,270.00 | 6,400.00 | 6,200.00 | 6,250.00 | 5,839.54 | 17,517 |
| 2022-07-28 | 6,290.00 | 6,320.00 | 6,190.00 | 6,270.00 | 5,858.23 | 14,668 |
| 2022-07-27 | 6,190.00 | 6,300.00 | 6,180.00 | 6,260.00 | 5,848.88 | 23,123 |
| 2022-07-26 | 6,150.00 | 6,350.00 | 6,070.00 | 6,180.00 | 5,774.14 | 45,179 |
| 2022-07-25 | 6,050.00 | 6,150.00 | 6,050.00 | 6,120.00 | 5,718.08 | 7,800 |
| 2022-07-22 | 6,150.00 | 6,200.00 | 6,050.00 | 6,080.00 | 5,680.70 | 14,260 |
| 2022-07-21 | 6,140.00 | 6,210.00 | 6,110.00 | 6,150.00 | 5,746.11 | 11,568 |
| 2022-07-20 | 6,190.00 | 6,310.00 | 6,140.00 | 6,140.00 | 5,736.76 | 28,087 |
| 2022-07-19 | 5,970.00 | 6,190.00 | 5,970.00 | 6,190.00 | 5,783.48 | 19,723 |
| 2022-07-18 | 5,860.00 | 6,040.00 | 5,850.00 | 6,000.00 | 5,605.96 | 15,604 |
| 2022-07-15 | 5,950.00 | 6,020.00 | 5,810.00 | 5,850.00 | 5,465.81 | 32,764 |
| 2022-07-14 | 5,890.00 | 6,190.00 | 5,860.00 | 6,030.00 | 5,633.99 | 47,062 |
| 2022-07-13 | 5,630.00 | 6,870.00 | 5,600.00 | 5,890.00 | 5,503.18 | 508,220 |
| 2022-07-12 | 5,920.00 | 5,920.00 | 5,650.00 | 5,650.00 | 5,278.94 | 25,997 |
| 2022-07-11 | 6,050.00 | 6,050.00 | 5,850.00 | 5,950.00 | 5,559.24 | 9,782 |
| 2022-07-08 | 6,000.00 | 6,150.00 | 5,930.00 | 5,930.00 | 5,540.55 | 21,916 |
| 2022-07-07 | 5,630.00 | 5,960.00 | 5,630.00 | 5,930.00 | 5,540.55 | 23,107 |
| 2022-07-06 | 5,830.00 | 5,830.00 | 5,540.00 | 5,600.00 | 5,232.23 | 27,531 |
| 2022-07-05 | 5,500.00 | 5,650.00 | 5,450.00 | 5,640.00 | 5,269.60 | 10,131 |
| 2022-07-04 | 5,650.00 | 5,680.00 | 5,370.00 | 5,410.00 | 5,054.70 | 20,329 |
| 2022-07-01 | 5,600.00 | 5,780.00 | 5,560.00 | 5,650.00 | 5,278.94 | 24,957 |
| 2022-06-30 | 5,990.00 | 5,990.00 | 5,680.00 | 5,680.00 | 5,306.97 | 27,303 |
| 2022-06-29 | 5,970.00 | 6,010.00 | 5,870.00 | 5,990.00 | 5,596.61 | 9,881 |
| 2022-06-28 | 5,960.00 | 6,190.00 | 5,960.00 | 6,030.00 | 5,633.99 | 36,136 |
| 2022-06-27 | 5,900.00 | 6,040.00 | 5,840.00 | 5,970.00 | 5,577.93 | 27,766 |
| 2022-06-24 | 5,430.00 | 5,840.00 | 5,430.00 | 5,790.00 | 5,409.75 | 26,260 |
| 2022-06-23 | 5,750.00 | 5,880.00 | 5,420.00 | 5,430.00 | 5,073.39 | 54,915 |
| 2022-06-22 | 6,100.00 | 6,140.00 | 5,720.00 | 5,750.00 | 5,372.38 | 53,451 |
| 2022-06-21 | 6,090.00 | 6,220.00 | 5,930.00 | 6,100.00 | 5,699.39 | 26,643 |
| 2022-06-20 | 6,650.00 | 6,650.00 | 6,000.00 | 6,090.00 | 5,690.05 | 58,204 |
| 2022-06-17 | 6,480.00 | 6,600.00 | 6,100.00 | 6,540.00 | 6,110.49 | 34,124 |
| 2022-06-16 | 6,350.00 | 6,640.00 | 6,350.00 | 6,530.00 | 6,101.15 | 18,057 |
| 2022-06-15 | 6,610.00 | 6,630.00 | 6,280.00 | 6,280.00 | 5,867.57 | 42,252 |
| 2022-06-14 | 6,730.00 | 6,810.00 | 6,490.00 | 6,620.00 | 6,185.24 | 46,122 |
| 2022-06-13 | 7,170.00 | 7,210.00 | 6,800.00 | 6,810.00 | 6,362.76 | 46,103 |
| 2022-06-10 | 7,410.00 | 7,430.00 | 7,220.00 | 7,240.00 | 6,764.52 | 32,977 |
| 2022-06-09 | 7,410.00 | 7,470.00 | 7,270.00 | 7,350.00 | 6,867.30 | 19,831 |
| 2022-06-08 | 7,350.00 | 7,560.00 | 7,350.00 | 7,480.00 | 6,988.76 | 17,780 |
| 2022-06-07 | 7,570.00 | 7,570.00 | 7,350.00 | 7,350.00 | 6,867.30 | 20,223 |
| 2022-06-03 | 7,500.00 | 7,580.00 | 7,440.00 | 7,500.00 | 7,007.45 | 7,703 |
| 2022-06-02 | 7,330.00 | 7,590.00 | 7,310.00 | 7,500.00 | 7,007.45 | 18,104 |
| 2022-05-31 | 7,320.00 | 7,390.00 | 7,310.00 | 7,370.00 | 6,885.98 | 25,003 |
| 2022-05-30 | 7,430.00 | 7,450.00 | 7,260.00 | 7,310.00 | 6,829.92 | 35,532 |
| 2022-05-27 | 7,470.00 | 7,470.00 | 7,300.00 | 7,330.00 | 6,848.61 | 24,417 |
| 2022-05-26 | 7,360.00 | 7,490.00 | 7,350.00 | 7,360.00 | 6,876.64 | 11,260 |
| 2022-05-25 | 7,390.00 | 7,470.00 | 7,300.00 | 7,360.00 | 6,876.64 | 24,113 |
| 2022-05-24 | 7,630.00 | 7,640.00 | 7,390.00 | 7,390.00 | 6,904.67 | 23,512 |
| 2022-05-23 | 7,750.00 | 7,750.00 | 7,570.00 | 7,640.00 | 7,138.25 | 11,938 |
| 2022-05-20 | 7,540.00 | 7,750.00 | 7,520.00 | 7,680.00 | 7,175.63 | 13,468 |
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.