Korea Bio-Gen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 8,090.00 | 8,110.00 | 7,910.00 | 8,090.00 | 7,558.70 | 19,562 |
| 2022-02-18 | 7,950.00 | 8,230.00 | 7,920.00 | 8,180.00 | 7,642.79 | 21,859 |
| 2022-02-17 | 8,180.00 | 8,250.00 | 7,900.00 | 8,050.00 | 7,521.33 | 44,960 |
| 2022-02-16 | 7,870.00 | 8,150.00 | 7,870.00 | 8,140.00 | 7,605.42 | 29,094 |
| 2022-02-15 | 7,900.00 | 8,010.00 | 7,820.00 | 7,860.00 | 7,343.80 | 36,005 |
| 2022-02-14 | 8,240.00 | 8,270.00 | 7,900.00 | 7,950.00 | 7,427.89 | 90,192 |
| 2022-02-11 | 8,490.00 | 8,490.00 | 8,300.00 | 8,340.00 | 7,792.28 | 31,410 |
| 2022-02-10 | 8,520.00 | 8,770.00 | 8,460.00 | 8,490.00 | 7,932.43 | 52,181 |
| 2022-02-09 | 8,320.00 | 8,700.00 | 8,320.00 | 8,560.00 | 7,997.83 | 86,031 |
| 2022-02-08 | 8,530.00 | 8,650.00 | 8,320.00 | 8,440.00 | 7,885.71 | 38,656 |
| 2022-02-07 | 8,620.00 | 8,680.00 | 8,500.00 | 8,550.00 | 7,988.49 | 23,102 |
| 2022-02-04 | 8,590.00 | 8,660.00 | 8,500.00 | 8,620.00 | 8,053.89 | 28,729 |
| 2022-02-03 | 8,500.00 | 8,680.00 | 8,450.00 | 8,610.00 | 8,044.55 | 39,365 |
| 2022-01-28 | 8,190.00 | 8,470.00 | 8,050.00 | 8,410.00 | 7,857.68 | 50,634 |
| 2022-01-27 | 8,500.00 | 8,500.00 | 8,120.00 | 8,190.00 | 7,652.13 | 61,926 |
| 2022-01-26 | 8,250.00 | 8,500.00 | 8,210.00 | 8,330.00 | 7,782.94 | 38,942 |
| 2022-01-25 | 8,530.00 | 8,590.00 | 8,200.00 | 8,270.00 | 7,726.88 | 90,475 |
| 2022-01-24 | 8,840.00 | 8,840.00 | 8,410.00 | 8,540.00 | 7,979.15 | 111,839 |
| 2022-01-21 | 9,080.00 | 9,100.00 | 8,850.00 | 8,930.00 | 8,343.53 | 75,346 |
| 2022-01-20 | 8,940.00 | 9,160.00 | 8,930.00 | 9,070.00 | 8,474.34 | 84,613 |
| 2022-01-19 | 8,710.00 | 9,140.00 | 8,700.00 | 8,940.00 | 8,352.88 | 53,589 |
| 2022-01-18 | 8,930.00 | 9,220.00 | 8,850.00 | 8,870.00 | 8,287.47 | 90,576 |
| 2022-01-17 | 9,000.00 | 9,190.00 | 8,890.00 | 8,970.00 | 8,380.91 | 97,151 |
| 2022-01-14 | 8,890.00 | 9,200.00 | 8,760.00 | 9,000.00 | 8,408.94 | 210,571 |
| 2022-01-13 | 8,830.00 | 8,970.00 | 8,680.00 | 8,920.00 | 8,334.19 | 95,709 |
| 2022-01-12 | 8,510.00 | 8,930.00 | 8,510.00 | 8,750.00 | 8,175.35 | 83,654 |
| 2022-01-11 | 8,700.00 | 8,780.00 | 8,460.00 | 8,510.00 | 7,951.12 | 62,845 |
| 2022-01-10 | 8,800.00 | 8,800.00 | 8,570.00 | 8,700.00 | 8,128.64 | 67,964 |
| 2022-01-07 | 8,620.00 | 8,750.00 | 8,620.00 | 8,720.00 | 8,147.32 | 47,231 |
| 2022-01-06 | 8,600.00 | 8,800.00 | 8,510.00 | 8,650.00 | 8,081.92 | 54,314 |
| 2022-01-05 | 8,860.00 | 8,860.00 | 8,630.00 | 8,740.00 | 8,166.01 | 68,193 |
| 2022-01-04 | 8,550.00 | 8,930.00 | 8,550.00 | 8,860.00 | 8,278.13 | 106,795 |
| 2022-01-03 | 8,560.00 | 8,690.00 | 8,550.00 | 8,630.00 | 8,063.24 | 47,417 |
| 2021-12-30 | 8,840.00 | 9,180.00 | 8,600.00 | 8,630.00 | 8,063.24 | 200,141 |
| 2021-12-29 | 8,470.00 | 8,720.00 | 8,470.00 | 8,700.00 | 8,128.64 | 43,014 |
| 2021-12-28 | 8,410.00 | 8,590.00 | 8,410.00 | 8,570.00 | 7,913.74 | 38,813 |
| 2021-12-27 | 8,540.00 | 8,540.00 | 8,410.00 | 8,490.00 | 7,839.87 | 16,937 |
| 2021-12-24 | 8,550.00 | 8,610.00 | 8,440.00 | 8,490.00 | 7,839.87 | 28,741 |
| 2021-12-23 | 8,400.00 | 8,560.00 | 8,400.00 | 8,510.00 | 7,858.34 | 50,734 |
| 2021-12-22 | 8,350.00 | 8,420.00 | 8,330.00 | 8,370.00 | 7,729.06 | 25,223 |
| 2021-12-21 | 8,430.00 | 8,440.00 | 8,270.00 | 8,330.00 | 7,692.12 | 61,807 |
| 2021-12-20 | 8,400.00 | 8,480.00 | 8,390.00 | 8,430.00 | 7,784.46 | 46,409 |
| 2021-12-17 | 8,470.00 | 8,580.00 | 8,310.00 | 8,500.00 | 7,849.10 | 36,061 |
| 2021-12-16 | 8,490.00 | 8,620.00 | 8,390.00 | 8,470.00 | 7,821.40 | 44,255 |
| 2021-12-15 | 8,410.00 | 8,490.00 | 8,340.00 | 8,480.00 | 7,830.63 | 45,127 |
| 2021-12-14 | 8,470.00 | 8,520.00 | 8,420.00 | 8,490.00 | 7,839.87 | 55,362 |
| 2021-12-13 | 8,640.00 | 8,640.00 | 8,500.00 | 8,560.00 | 7,904.51 | 39,895 |
| 2021-12-10 | 8,660.00 | 8,670.00 | 8,550.00 | 8,600.00 | 7,941.45 | 35,818 |
| 2021-12-09 | 8,650.00 | 8,710.00 | 8,560.00 | 8,660.00 | 7,996.85 | 32,077 |
| 2021-12-08 | 8,820.00 | 8,820.00 | 8,550.00 | 8,650.00 | 7,987.62 | 54,249 |
| 2021-12-07 | 8,630.00 | 8,990.00 | 8,260.00 | 8,680.00 | 8,015.32 | 92,616 |
| 2021-12-06 | 8,690.00 | 8,750.00 | 8,450.00 | 8,670.00 | 8,006.09 | 75,200 |
| 2021-12-03 | 8,520.00 | 8,970.00 | 8,460.00 | 8,750.00 | 8,079.96 | 108,123 |
| 2021-12-02 | 8,500.00 | 8,550.00 | 8,320.00 | 8,470.00 | 7,821.40 | 66,220 |
| 2021-12-01 | 8,280.00 | 8,620.00 | 8,060.00 | 8,580.00 | 7,922.98 | 100,122 |
| 2021-11-30 | 8,940.00 | 9,120.00 | 8,280.00 | 8,310.00 | 7,673.65 | 254,249 |
| 2021-11-29 | 8,600.00 | 9,090.00 | 8,600.00 | 8,820.00 | 8,144.60 | 126,111 |
| 2021-11-26 | 9,140.00 | 9,190.00 | 8,850.00 | 8,950.00 | 8,264.64 | 188,729 |
| 2021-11-25 | 9,350.00 | 9,350.00 | 9,100.00 | 9,110.00 | 8,412.39 | 82,421 |
| 2021-11-24 | 9,280.00 | 9,430.00 | 9,070.00 | 9,350.00 | 8,634.01 | 130,761 |
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.