Korea Bio-Gen Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 9,280.00 | 9,430.00 | 9,070.00 | 9,350.00 | 8,634.01 | 130,761 |
| 2021-11-23 | 9,230.00 | 9,440.00 | 9,200.00 | 9,200.00 | 8,495.50 | 94,093 |
| 2021-11-22 | 9,420.00 | 9,470.00 | 9,200.00 | 9,350.00 | 8,634.01 | 114,500 |
| 2021-11-19 | 9,600.00 | 9,700.00 | 9,420.00 | 9,430.00 | 8,707.89 | 141,993 |
| 2021-11-18 | 9,460.00 | 9,640.00 | 9,310.00 | 9,620.00 | 8,883.34 | 221,061 |
| 2021-11-17 | 9,210.00 | 9,460.00 | 9,210.00 | 9,420.00 | 8,698.65 | 141,077 |
| 2021-11-16 | 9,500.00 | 9,770.00 | 9,270.00 | 9,300.00 | 8,587.84 | 214,008 |
| 2021-11-15 | 9,470.00 | 9,690.00 | 9,420.00 | 9,480.00 | 8,754.06 | 156,242 |
| 2021-11-12 | 9,290.00 | 9,540.00 | 9,290.00 | 9,470.00 | 8,744.82 | 157,537 |
| 2021-11-11 | 9,040.00 | 9,390.00 | 8,960.00 | 9,280.00 | 8,569.37 | 251,595 |
| 2021-11-10 | 9,730.00 | 9,740.00 | 9,010.00 | 9,040.00 | 8,347.75 | 412,506 |
| 2021-11-09 | 9,840.00 | 9,990.00 | 9,400.00 | 9,830.00 | 9,077.26 | 424,246 |
| 2021-11-08 | 9,620.00 | 9,960.00 | 9,410.00 | 9,800.00 | 9,049.55 | 1,032,124 |
| 2021-11-05 | 8,600.00 | 9,720.00 | 8,510.00 | 9,370.00 | 8,652.48 | 1,309,410 |
| 2021-11-04 | 8,750.00 | 8,870.00 | 8,510.00 | 8,600.00 | 7,941.45 | 123,657 |
| 2021-11-03 | 8,940.00 | 8,940.00 | 8,660.00 | 8,750.00 | 8,079.96 | 78,660 |
| 2021-11-02 | 8,870.00 | 8,870.00 | 8,730.00 | 8,850.00 | 8,172.30 | 53,559 |
| 2021-11-01 | 8,600.00 | 8,800.00 | 8,550.00 | 8,700.00 | 8,033.79 | 68,017 |
| 2021-10-29 | 8,730.00 | 8,900.00 | 8,650.00 | 8,670.00 | 8,006.09 | 93,875 |
| 2021-10-28 | 9,040.00 | 9,050.00 | 8,730.00 | 8,730.00 | 8,061.49 | 168,833 |
| 2021-10-27 | 9,090.00 | 9,200.00 | 8,990.00 | 9,050.00 | 8,356.99 | 74,466 |
| 2021-10-26 | 9,010.00 | 9,190.00 | 8,980.00 | 9,030.00 | 8,338.52 | 94,542 |
| 2021-10-25 | 9,200.00 | 9,250.00 | 8,850.00 | 9,010.00 | 8,320.05 | 127,742 |
| 2021-10-22 | 9,390.00 | 9,390.00 | 9,150.00 | 9,200.00 | 8,495.50 | 131,699 |
← NewerPage 21 of 21 · 1,224 trading days
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.