Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14,350.00 | 14,590.00 | 13,950.00 | 14,590.00 | 4,863.33 | 56,478 |
| 2024-07-25 | 14,550.00 | 14,810.00 | 14,250.00 | 14,350.00 | 4,783.33 | 27,171 |
| 2024-07-24 | 15,130.00 | 15,240.00 | 14,560.00 | 14,830.00 | 4,943.33 | 34,641 |
| 2024-07-23 | 14,860.00 | 15,160.00 | 14,710.00 | 15,130.00 | 5,043.33 | 21,150 |
| 2024-07-22 | 15,240.00 | 15,390.00 | 14,530.00 | 14,860.00 | 4,953.33 | 22,425 |
| 2024-07-19 | 15,580.00 | 15,580.00 | 15,180.00 | 15,240.00 | 5,079.99 | 25,308 |
| 2024-07-18 | 15,780.00 | 15,780.00 | 15,320.00 | 15,580.00 | 5,193.33 | 40,719 |
| 2024-07-17 | 15,800.00 | 15,950.00 | 15,650.00 | 15,810.00 | 5,269.99 | 21,357 |
| 2024-07-16 | 15,890.00 | 15,990.00 | 15,670.00 | 15,800.00 | 5,266.66 | 19,893 |
| 2024-07-12 | 15,600.00 | 15,890.00 | 15,390.00 | 15,880.00 | 5,293.33 | 23,043 |
| 2024-07-11 | 15,870.00 | 15,880.00 | 15,450.00 | 15,600.00 | 5,199.99 | 17,892 |
| 2024-07-10 | 15,750.00 | 15,960.00 | 15,630.00 | 15,870.00 | 5,289.99 | 29,952 |
| 2024-07-09 | 15,500.00 | 15,780.00 | 15,430.00 | 15,630.00 | 5,209.99 | 25,743 |
| 2024-07-08 | 15,650.00 | 15,770.00 | 15,300.00 | 15,470.00 | 5,156.66 | 12,198 |
| 2024-07-05 | 15,280.00 | 15,700.00 | 15,270.00 | 15,600.00 | 5,199.99 | 34,374 |
| 2024-07-04 | 15,450.00 | 15,500.00 | 15,050.00 | 15,270.00 | 5,089.99 | 30,141 |
| 2024-07-03 | 15,480.00 | 15,700.00 | 14,990.00 | 15,500.00 | 5,166.66 | 35,478 |
| 2024-07-02 | 15,740.00 | 15,740.00 | 15,270.00 | 15,480.00 | 5,159.99 | 34,143 |
| 2024-07-01 | 15,570.00 | 15,840.00 | 15,310.00 | 15,740.00 | 5,246.66 | 16,821 |
| 2024-06-28 | 15,600.00 | 15,870.00 | 15,400.00 | 15,570.00 | 5,189.99 | 29,319 |
| 2024-06-27 | 15,490.00 | 15,750.00 | 15,320.00 | 15,430.00 | 5,143.33 | 35,553 |
| 2024-06-26 | 15,580.00 | 15,690.00 | 15,310.00 | 15,430.00 | 5,143.33 | 30,873 |
| 2024-06-25 | 15,880.00 | 15,890.00 | 15,300.00 | 15,580.00 | 5,193.33 | 34,506 |
| 2024-06-24 | 16,200.00 | 16,490.00 | 15,310.00 | 15,690.00 | 5,229.99 | 30,156 |
| 2024-06-21 | 15,590.00 | 16,700.00 | 15,480.00 | 16,330.00 | 5,443.33 | 44,334 |
| 2024-06-20 | 15,680.00 | 15,800.00 | 15,400.00 | 15,590.00 | 5,196.66 | 28,992 |
| 2024-06-19 | 15,900.00 | 16,020.00 | 15,570.00 | 15,680.00 | 5,226.66 | 63,489 |
| 2024-06-18 | 16,090.00 | 16,100.00 | 15,600.00 | 16,020.00 | 5,339.99 | 62,532 |
| 2024-06-17 | 16,640.00 | 16,770.00 | 15,980.00 | 16,100.00 | 5,366.66 | 46,464 |
| 2024-06-14 | 15,400.00 | 16,800.00 | 15,260.00 | 16,640.00 | 5,546.66 | 212,052 |
| 2024-06-13 | 16,930.00 | 17,180.00 | 16,460.00 | 16,520.00 | 5,506.66 | 72,756 |
| 2024-06-12 | 17,290.00 | 17,290.00 | 16,830.00 | 16,960.00 | 5,653.33 | 48,210 |
| 2024-06-11 | 17,300.00 | 17,300.00 | 17,100.00 | 17,180.00 | 5,726.66 | 26,109 |
| 2024-06-10 | 16,910.00 | 17,290.00 | 16,820.00 | 17,200.00 | 5,733.33 | 26,163 |
| 2024-06-07 | 17,000.00 | 17,240.00 | 16,980.00 | 17,070.00 | 5,689.99 | 21,840 |
| 2024-06-05 | 17,400.00 | 17,470.00 | 17,070.00 | 17,140.00 | 5,713.33 | 49,224 |
| 2024-06-04 | 17,400.00 | 17,600.00 | 17,260.00 | 17,500.00 | 5,833.33 | 22,878 |
| 2024-06-03 | 17,010.00 | 17,490.00 | 17,000.00 | 17,490.00 | 5,829.99 | 37,062 |
| 2024-05-31 | 17,400.00 | 17,610.00 | 17,060.00 | 17,100.00 | 5,699.99 | 50,769 |
| 2024-05-30 | 17,700.00 | 18,000.00 | 17,260.00 | 17,500.00 | 5,833.33 | 57,879 |
| 2024-05-29 | 18,220.00 | 18,270.00 | 17,550.00 | 17,810.00 | 5,936.66 | 51,867 |
| 2024-05-28 | 18,000.00 | 18,370.00 | 17,800.00 | 18,220.00 | 6,073.33 | 60,144 |
| 2024-05-27 | 17,800.00 | 18,120.00 | 17,750.00 | 18,000.00 | 5,999.99 | 64,161 |
| 2024-05-24 | 17,960.00 | 18,300.00 | 17,780.00 | 17,930.00 | 5,976.66 | 46,809 |
| 2024-05-23 | 18,400.00 | 18,400.00 | 17,940.00 | 18,080.00 | 6,026.66 | 51,723 |
| 2024-05-22 | 18,200.00 | 18,500.00 | 18,040.00 | 18,420.00 | 6,139.99 | 65,928 |
| 2024-05-21 | 17,250.00 | 18,770.00 | 17,250.00 | 18,250.00 | 6,083.33 | 212,235 |
| 2024-05-20 | 17,620.00 | 17,620.00 | 17,120.00 | 17,220.00 | 5,739.99 | 51,225 |
| 2024-05-17 | 17,350.00 | 17,560.00 | 17,000.00 | 17,560.00 | 5,853.33 | 58,926 |
| 2024-05-16 | 17,360.00 | 17,580.00 | 17,160.00 | 17,350.00 | 5,783.33 | 57,930 |
| 2024-05-14 | 17,310.00 | 17,650.00 | 17,120.00 | 17,370.00 | 5,789.99 | 60,522 |
| 2024-05-13 | 17,810.00 | 17,810.00 | 17,220.00 | 17,430.00 | 5,809.99 | 74,577 |
| 2024-05-10 | 17,800.00 | 17,850.00 | 17,450.00 | 17,730.00 | 5,909.99 | 54,795 |
| 2024-05-09 | 17,580.00 | 18,150.00 | 17,580.00 | 17,860.00 | 5,953.33 | 62,475 |
| 2024-05-08 | 17,810.00 | 17,940.00 | 17,520.00 | 17,750.00 | 5,916.66 | 75,966 |
| 2024-05-07 | 18,950.00 | 19,130.00 | 17,500.00 | 17,810.00 | 5,936.66 | 330,075 |
| 2024-05-03 | 18,790.00 | 19,600.00 | 18,620.00 | 19,130.00 | 6,376.66 | 325,536 |
| 2024-05-02 | 18,840.00 | 19,620.00 | 18,530.00 | 18,780.00 | 6,259.99 | 192,312 |
| 2024-04-30 | 18,610.00 | 19,250.00 | 18,500.00 | 18,800.00 | 6,266.66 | 144,723 |
| 2024-04-29 | 18,510.00 | 18,870.00 | 18,200.00 | 18,740.00 | 6,246.66 | 159,828 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.