Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19,780.00 | 19,780.00 | 18,360.00 | 18,510.00 | 6,169.99 | 303,489 |
| 2024-04-25 | 21,400.00 | 21,450.00 | 19,600.00 | 19,870.00 | 6,623.33 | 375,567 |
| 2024-04-24 | 21,750.00 | 22,400.00 | 21,100.00 | 21,450.00 | 7,149.99 | 282,072 |
| 2024-04-23 | 22,050.00 | 23,250.00 | 21,250.00 | 22,000.00 | 7,333.33 | 612,760 |
| 2024-04-22 | 20,000.00 | 22,300.00 | 19,620.00 | 22,250.00 | 7,416.66 | 1,220,929 |
| 2024-04-19 | 17,570.00 | 19,880.00 | 17,490.00 | 19,580.00 | 6,526.66 | 895,117 |
| 2024-04-18 | 18,000.00 | 18,200.00 | 17,010.00 | 17,750.00 | 5,916.66 | 193,908 |
| 2024-04-17 | 16,460.00 | 18,900.00 | 16,300.00 | 18,020.00 | 6,006.66 | 554,512 |
| 2024-04-16 | 17,360.00 | 17,700.00 | 16,100.00 | 16,410.00 | 5,469.99 | 336,030 |
| 2024-04-15 | 16,560.00 | 20,500.00 | 16,160.00 | 18,100.00 | 6,033.33 | 1,137,928 |
| 2024-04-12 | 16,530.00 | 16,640.00 | 16,220.00 | 16,570.00 | 5,523.33 | 37,335 |
| 2024-04-11 | 16,970.00 | 17,140.00 | 16,390.00 | 16,430.00 | 5,476.66 | 49,050 |
| 2024-04-09 | 16,300.00 | 17,000.00 | 16,190.00 | 16,870.00 | 5,623.33 | 36,615 |
| 2024-04-08 | 16,570.00 | 16,700.00 | 16,180.00 | 16,300.00 | 5,433.33 | 37,311 |
| 2024-04-05 | 16,860.00 | 17,100.00 | 16,200.00 | 16,800.00 | 5,599.99 | 62,694 |
| 2024-04-04 | 16,870.00 | 16,890.00 | 16,420.00 | 16,880.00 | 5,626.66 | 49,881 |
| 2024-04-03 | 16,410.00 | 17,000.00 | 16,000.00 | 16,870.00 | 5,623.33 | 74,844 |
| 2024-04-02 | 17,020.00 | 17,020.00 | 16,260.00 | 16,410.00 | 5,469.99 | 91,905 |
| 2024-04-01 | 17,230.00 | 17,390.00 | 16,900.00 | 17,100.00 | 5,699.99 | 64,221 |
| 2024-03-29 | 17,600.00 | 17,730.00 | 17,000.00 | 17,230.00 | 5,743.33 | 71,190 |
| 2024-03-28 | 18,370.00 | 18,520.00 | 17,500.00 | 17,600.00 | 5,866.66 | 99,918 |
| 2024-03-27 | 18,250.00 | 18,480.00 | 17,980.00 | 18,370.00 | 6,123.33 | 77,205 |
| 2024-03-26 | 18,290.00 | 18,400.00 | 17,940.00 | 18,300.00 | 6,099.99 | 89,925 |
| 2024-03-25 | 18,180.00 | 18,640.00 | 17,700.00 | 18,400.00 | 6,133.33 | 76,950 |
| 2024-03-22 | 18,050.00 | 18,280.00 | 17,710.00 | 18,100.00 | 6,033.33 | 51,663 |
| 2024-03-21 | 18,260.00 | 18,480.00 | 17,970.00 | 18,200.00 | 6,066.66 | 65,652 |
| 2024-03-20 | 18,030.00 | 18,660.00 | 17,840.00 | 18,260.00 | 6,086.66 | 129,030 |
| 2024-03-19 | 17,830.00 | 18,400.00 | 17,730.00 | 18,080.00 | 6,026.66 | 97,893 |
| 2024-03-18 | 17,000.00 | 18,110.00 | 16,760.00 | 17,830.00 | 5,943.33 | 139,149 |
| 2024-03-15 | 17,500.00 | 17,540.00 | 16,950.00 | 16,950.00 | 5,649.99 | 82,263 |
| 2024-03-14 | 16,400.00 | 17,510.00 | 16,290.00 | 17,290.00 | 5,763.33 | 157,941 |
| 2024-03-13 | 16,400.00 | 16,580.00 | 16,000.00 | 16,290.00 | 5,429.99 | 39,180 |
| 2024-03-12 | 16,500.00 | 16,550.00 | 16,100.00 | 16,300.00 | 5,433.33 | 33,702 |
| 2024-03-11 | 16,610.00 | 16,970.00 | 16,010.00 | 16,450.00 | 5,483.33 | 66,918 |
| 2024-03-08 | 15,610.00 | 16,750.00 | 15,400.00 | 16,740.00 | 5,579.99 | 113,424 |
| 2024-03-07 | 16,100.00 | 16,200.00 | 15,600.00 | 15,720.00 | 5,239.99 | 61,809 |
| 2024-03-06 | 15,780.00 | 16,290.00 | 15,620.00 | 16,100.00 | 5,366.66 | 46,941 |
| 2024-03-05 | 15,950.00 | 15,960.00 | 15,220.00 | 15,800.00 | 5,266.66 | 77,157 |
| 2024-03-04 | 16,200.00 | 16,230.00 | 15,890.00 | 15,950.00 | 5,316.66 | 41,856 |
| 2024-02-29 | 16,260.00 | 16,450.00 | 16,050.00 | 16,200.00 | 5,399.99 | 28,821 |
| 2024-02-28 | 16,200.00 | 16,550.00 | 16,110.00 | 16,300.00 | 5,433.33 | 37,230 |
| 2024-02-27 | 16,280.00 | 16,350.00 | 15,840.00 | 16,250.00 | 5,416.66 | 46,173 |
| 2024-02-26 | 16,130.00 | 16,450.00 | 16,000.00 | 16,260.00 | 5,419.99 | 46,911 |
| 2024-02-23 | 16,200.00 | 16,730.00 | 16,000.00 | 16,140.00 | 5,379.99 | 83,370 |
| 2024-02-22 | 16,240.00 | 16,380.00 | 15,880.00 | 16,100.00 | 5,366.66 | 53,847 |
| 2024-02-21 | 16,590.00 | 16,590.00 | 16,030.00 | 16,220.00 | 5,406.66 | 45,369 |
| 2024-02-20 | 16,500.00 | 16,950.00 | 16,200.00 | 16,500.00 | 5,499.99 | 55,986 |
| 2024-02-19 | 16,800.00 | 16,870.00 | 16,300.00 | 16,500.00 | 5,499.99 | 72,816 |
| 2024-02-16 | 16,830.00 | 17,050.00 | 16,610.00 | 16,750.00 | 5,583.33 | 34,218 |
| 2024-02-15 | 17,100.00 | 17,200.00 | 16,550.00 | 16,830.00 | 5,609.99 | 43,773 |
| 2024-02-14 | 16,800.00 | 17,220.00 | 16,410.00 | 17,000.00 | 5,666.66 | 106,830 |
| 2024-02-13 | 16,600.00 | 17,220.00 | 16,180.00 | 16,990.00 | 5,663.33 | 76,206 |
| 2024-02-08 | 15,600.00 | 16,730.00 | 15,350.00 | 16,590.00 | 5,529.99 | 100,200 |
| 2024-02-07 | 16,000.00 | 16,030.00 | 15,500.00 | 15,630.00 | 5,209.99 | 104,409 |
| 2024-02-06 | 17,420.00 | 17,650.00 | 15,980.00 | 16,010.00 | 5,336.66 | 251,874 |
| 2024-02-05 | 17,190.00 | 19,570.00 | 16,940.00 | 17,250.00 | 5,749.99 | 766,531 |
| 2024-02-02 | 15,210.00 | 16,850.00 | 15,210.00 | 16,850.00 | 5,616.66 | 217,599 |
| 2024-02-01 | 15,490.00 | 15,680.00 | 14,960.00 | 15,350.00 | 5,116.66 | 88,914 |
| 2024-01-31 | 16,100.00 | 16,100.00 | 15,300.00 | 15,390.00 | 5,129.99 | 120,930 |
| 2024-01-30 | 16,190.00 | 16,340.00 | 15,670.00 | 16,100.00 | 5,366.66 | 80,673 |
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.