Korea Bio-Gen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 7,480.00 | 7,590.00 | 7,460.00 | 7,590.00 | 7,091.54 | 21,578 |
| 2022-05-18 | 7,810.00 | 7,830.00 | 7,630.00 | 7,660.00 | 7,156.94 | 29,369 |
| 2022-05-17 | 7,800.00 | 7,850.00 | 7,740.00 | 7,810.00 | 7,297.09 | 16,888 |
| 2022-05-16 | 7,820.00 | 7,890.00 | 7,690.00 | 7,800.00 | 7,287.74 | 16,313 |
| 2022-05-13 | 7,620.00 | 7,830.00 | 7,620.00 | 7,740.00 | 7,231.68 | 14,655 |
| 2022-05-12 | 7,720.00 | 7,780.00 | 7,500.00 | 7,670.00 | 7,166.28 | 41,489 |
| 2022-05-11 | 7,590.00 | 7,820.00 | 7,560.00 | 7,800.00 | 7,287.74 | 17,203 |
| 2022-05-10 | 7,610.00 | 7,700.00 | 7,400.00 | 7,650.00 | 7,147.60 | 50,001 |
| 2022-05-09 | 7,950.00 | 7,950.00 | 7,770.00 | 7,770.00 | 7,259.71 | 36,991 |
| 2022-05-06 | 8,020.00 | 8,070.00 | 7,990.00 | 8,000.00 | 7,474.61 | 16,368 |
| 2022-05-04 | 8,020.00 | 8,160.00 | 8,000.00 | 8,130.00 | 7,596.07 | 26,827 |
| 2022-05-03 | 8,090.00 | 8,100.00 | 7,970.00 | 8,020.00 | 7,493.30 | 30,216 |
| 2022-05-02 | 8,070.00 | 8,070.00 | 7,960.00 | 8,040.00 | 7,511.98 | 20,342 |
| 2022-04-29 | 8,030.00 | 8,140.00 | 7,990.00 | 8,090.00 | 7,558.70 | 10,083 |
| 2022-04-28 | 7,970.00 | 8,060.00 | 7,960.00 | 8,030.00 | 7,502.64 | 10,919 |
| 2022-04-27 | 7,950.00 | 8,010.00 | 7,890.00 | 8,010.00 | 7,483.95 | 47,026 |
| 2022-04-26 | 8,040.00 | 8,160.00 | 8,040.00 | 8,080.00 | 7,549.36 | 25,268 |
| 2022-04-25 | 8,150.00 | 8,170.00 | 8,060.00 | 8,080.00 | 7,549.36 | 24,721 |
| 2022-04-22 | 8,310.00 | 8,370.00 | 8,200.00 | 8,280.00 | 7,736.22 | 24,629 |
| 2022-04-21 | 8,310.00 | 8,400.00 | 8,280.00 | 8,300.00 | 7,754.91 | 28,980 |
| 2022-04-20 | 8,250.00 | 8,360.00 | 8,170.00 | 8,310.00 | 7,764.25 | 32,850 |
| 2022-04-19 | 8,030.00 | 8,180.00 | 8,030.00 | 8,170.00 | 7,633.45 | 23,225 |
| 2022-04-18 | 8,140.00 | 8,190.00 | 8,080.00 | 8,120.00 | 7,586.73 | 22,756 |
| 2022-04-15 | 8,200.00 | 8,210.00 | 8,070.00 | 8,140.00 | 7,605.42 | 16,047 |
| 2022-04-14 | 8,260.00 | 8,260.00 | 8,130.00 | 8,220.00 | 7,680.16 | 15,283 |
| 2022-04-13 | 8,060.00 | 8,270.00 | 8,060.00 | 8,180.00 | 7,642.79 | 12,120 |
| 2022-04-12 | 8,150.00 | 8,190.00 | 8,050.00 | 8,100.00 | 7,568.04 | 23,976 |
| 2022-04-11 | 8,350.00 | 8,350.00 | 8,200.00 | 8,250.00 | 7,708.19 | 28,387 |
| 2022-04-08 | 8,160.00 | 8,340.00 | 8,130.00 | 8,310.00 | 7,764.25 | 35,272 |
| 2022-04-07 | 8,320.00 | 8,320.00 | 8,110.00 | 8,200.00 | 7,661.47 | 33,726 |
| 2022-04-06 | 8,510.00 | 8,510.00 | 8,320.00 | 8,380.00 | 7,829.65 | 34,098 |
| 2022-04-05 | 8,560.00 | 8,640.00 | 8,470.00 | 8,530.00 | 7,969.80 | 37,454 |
| 2022-04-04 | 8,590.00 | 8,650.00 | 8,460.00 | 8,560.00 | 7,997.83 | 54,870 |
| 2022-04-01 | 8,450.00 | 8,510.00 | 8,370.00 | 8,420.00 | 7,867.03 | 26,001 |
| 2022-03-31 | 8,260.00 | 8,520.00 | 8,260.00 | 8,450.00 | 7,895.06 | 53,410 |
| 2022-03-30 | 8,330.00 | 8,350.00 | 8,250.00 | 8,260.00 | 7,717.53 | 13,023 |
| 2022-03-29 | 8,210.00 | 8,290.00 | 8,200.00 | 8,250.00 | 7,708.19 | 17,096 |
| 2022-03-28 | 8,260.00 | 8,290.00 | 8,190.00 | 8,240.00 | 7,698.85 | 17,009 |
| 2022-03-25 | 8,350.00 | 8,350.00 | 8,180.00 | 8,210.00 | 7,670.82 | 13,421 |
| 2022-03-24 | 8,170.00 | 8,350.00 | 8,130.00 | 8,250.00 | 7,708.19 | 29,175 |
| 2022-03-23 | 8,320.00 | 8,320.00 | 8,180.00 | 8,220.00 | 7,680.16 | 18,483 |
| 2022-03-22 | 8,190.00 | 8,300.00 | 8,190.00 | 8,270.00 | 7,726.88 | 15,403 |
| 2022-03-21 | 8,160.00 | 8,260.00 | 8,160.00 | 8,220.00 | 7,680.16 | 30,607 |
| 2022-03-18 | 8,140.00 | 8,200.00 | 8,070.00 | 8,170.00 | 7,633.45 | 15,281 |
| 2022-03-17 | 8,090.00 | 8,230.00 | 8,090.00 | 8,140.00 | 7,605.42 | 26,385 |
| 2022-03-16 | 7,980.00 | 8,080.00 | 7,920.00 | 8,060.00 | 7,530.67 | 16,970 |
| 2022-03-15 | 7,970.00 | 8,000.00 | 7,910.00 | 7,930.00 | 7,409.21 | 13,065 |
| 2022-03-14 | 8,080.00 | 8,130.00 | 7,950.00 | 8,000.00 | 7,474.61 | 18,808 |
| 2022-03-11 | 7,980.00 | 8,100.00 | 7,930.00 | 8,080.00 | 7,549.36 | 18,231 |
| 2022-03-10 | 7,970.00 | 8,020.00 | 7,930.00 | 7,980.00 | 7,455.92 | 25,240 |
| 2022-03-08 | 7,960.00 | 7,960.00 | 7,780.00 | 7,890.00 | 7,371.83 | 35,779 |
| 2022-03-07 | 8,130.00 | 8,130.00 | 7,960.00 | 8,040.00 | 7,511.98 | 23,441 |
| 2022-03-04 | 8,140.00 | 8,250.00 | 8,040.00 | 8,170.00 | 7,633.45 | 20,212 |
| 2022-03-03 | 8,100.00 | 8,250.00 | 8,040.00 | 8,200.00 | 7,661.47 | 41,511 |
| 2022-03-02 | 8,020.00 | 8,080.00 | 7,950.00 | 8,040.00 | 7,511.98 | 10,500 |
| 2022-02-28 | 8,060.00 | 8,080.00 | 7,930.00 | 8,020.00 | 7,493.30 | 17,879 |
| 2022-02-25 | 7,940.00 | 8,040.00 | 7,900.00 | 7,980.00 | 7,455.92 | 34,714 |
| 2022-02-24 | 8,020.00 | 8,020.00 | 7,770.00 | 7,810.00 | 7,297.09 | 55,042 |
| 2022-02-23 | 7,910.00 | 8,080.00 | 7,910.00 | 8,080.00 | 7,549.36 | 19,521 |
| 2022-02-22 | 7,930.00 | 8,140.00 | 7,860.00 | 7,900.00 | 7,381.18 | 72,480 |
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.