Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 16,700.00 | 16,760.00 | 15,960.00 | 16,070.00 | 5,356.66 | 155,976 |
| 2024-01-26 | 16,960.00 | 16,980.00 | 16,610.00 | 16,770.00 | 5,589.99 | 68,619 |
| 2024-01-25 | 17,210.00 | 17,440.00 | 16,330.00 | 16,980.00 | 5,659.99 | 164,934 |
| 2024-01-24 | 17,150.00 | 17,800.00 | 17,150.00 | 17,320.00 | 5,773.33 | 60,756 |
| 2024-01-23 | 17,120.00 | 17,800.00 | 16,330.00 | 17,290.00 | 5,763.33 | 207,465 |
| 2024-01-22 | 18,220.00 | 18,220.00 | 16,900.00 | 17,540.00 | 5,846.66 | 120,096 |
| 2024-01-19 | 18,980.00 | 19,090.00 | 17,720.00 | 18,080.00 | 6,026.66 | 94,605 |
| 2024-01-18 | 18,920.00 | 19,260.00 | 18,600.00 | 18,970.00 | 6,323.33 | 58,200 |
| 2024-01-17 | 19,340.00 | 19,500.00 | 17,420.00 | 18,920.00 | 6,306.66 | 72,588 |
| 2024-01-16 | 19,580.00 | 19,800.00 | 19,010.00 | 19,340.00 | 6,446.66 | 54,816 |
| 2024-01-15 | 18,700.00 | 19,800.00 | 18,600.00 | 19,490.00 | 6,496.66 | 121,836 |
| 2024-01-12 | 19,270.00 | 19,350.00 | 18,510.00 | 18,700.00 | 6,233.33 | 53,733 |
| 2024-01-11 | 19,400.00 | 19,580.00 | 18,870.00 | 19,100.00 | 6,366.66 | 81,177 |
| 2024-01-10 | 19,180.00 | 19,700.00 | 19,130.00 | 19,630.00 | 6,543.33 | 62,199 |
| 2024-01-09 | 19,210.00 | 19,410.00 | 18,840.00 | 19,150.00 | 6,383.33 | 100,233 |
| 2024-01-08 | 20,000.00 | 20,150.00 | 19,010.00 | 19,200.00 | 6,399.99 | 219,384 |
| 2024-01-05 | 21,200.00 | 21,850.00 | 19,980.00 | 20,150.00 | 6,716.66 | 258,186 |
| 2024-01-04 | 20,450.00 | 21,500.00 | 20,150.00 | 21,200.00 | 7,066.66 | 169,923 |
| 2024-01-03 | 20,100.00 | 21,050.00 | 19,430.00 | 20,750.00 | 6,916.66 | 324,087 |
| 2024-01-02 | 19,690.00 | 21,200.00 | 19,210.00 | 21,100.00 | 7,033.33 | 288,321 |
| 2023-12-28 | 19,180.00 | 19,580.00 | 18,990.00 | 19,390.00 | 6,463.33 | 132,462 |
| 2023-12-27 | 19,020.00 | 19,830.00 | 18,600.00 | 19,270.00 | 6,423.33 | 216,828 |
| 2023-12-26 | 19,100.00 | 19,530.00 | 18,900.00 | 19,040.00 | 6,346.66 | 231,099 |
| 2023-12-22 | 19,260.00 | 20,550.00 | 18,740.00 | 19,370.00 | 6,456.66 | 657,595 |
| 2023-12-21 | 23,100.00 | 23,100.00 | 18,390.00 | 19,000.00 | 6,333.33 | 1,962,245 |
| 2023-12-20 | 19,900.00 | 24,050.00 | 19,800.00 | 23,400.00 | 7,799.99 | 1,634,384 |
| 2023-12-19 | 17,620.00 | 19,800.00 | 17,070.00 | 19,550.00 | 6,516.66 | 600,166 |
| 2023-12-18 | 16,700.00 | 17,940.00 | 16,450.00 | 17,620.00 | 5,873.33 | 247,557 |
| 2023-12-15 | 16,350.00 | 17,000.00 | 16,350.00 | 16,650.00 | 5,549.99 | 125,667 |
| 2023-12-14 | 17,070.00 | 17,670.00 | 16,350.00 | 16,450.00 | 5,483.33 | 220,716 |
| 2023-12-13 | 16,750.00 | 17,430.00 | 16,520.00 | 16,800.00 | 5,599.99 | 331,128 |
| 2023-12-12 | 15,570.00 | 16,650.00 | 15,330.00 | 16,430.00 | 5,476.66 | 288,693 |
| 2023-12-11 | 14,640.00 | 15,350.00 | 14,550.00 | 15,330.00 | 5,109.99 | 79,449 |
| 2023-12-08 | 15,190.00 | 15,240.00 | 14,640.00 | 14,780.00 | 4,926.66 | 73,836 |
| 2023-12-07 | 15,300.00 | 15,440.00 | 15,090.00 | 15,190.00 | 5,063.33 | 74,931 |
| 2023-12-06 | 14,580.00 | 15,470.00 | 14,580.00 | 15,160.00 | 5,053.33 | 97,368 |
| 2023-12-05 | 14,630.00 | 15,030.00 | 14,300.00 | 14,900.00 | 4,966.66 | 79,881 |
| 2023-12-04 | 14,610.00 | 15,040.00 | 14,160.00 | 14,630.00 | 4,876.66 | 65,322 |
| 2023-12-01 | 14,710.00 | 15,200.00 | 14,610.00 | 14,900.00 | 4,966.66 | 104,409 |
| 2023-11-30 | 13,900.00 | 14,980.00 | 13,860.00 | 14,900.00 | 4,966.66 | 253,236 |
| 2023-11-29 | 12,000.00 | 14,180.00 | 12,000.00 | 14,180.00 | 4,726.66 | 414,309 |
| 2023-11-28 | 12,270.00 | 12,270.00 | 11,960.00 | 12,070.00 | 4,023.33 | 20,067 |
| 2023-11-27 | 12,370.00 | 12,550.00 | 11,860.00 | 12,190.00 | 4,063.33 | 53,340 |
| 2023-11-24 | 12,210.00 | 12,540.00 | 12,070.00 | 12,400.00 | 4,133.33 | 69,570 |
| 2023-11-23 | 12,190.00 | 12,220.00 | 12,050.00 | 12,190.00 | 4,063.33 | 26,619 |
| 2023-11-22 | 12,450.00 | 12,450.00 | 12,000.00 | 12,190.00 | 4,063.33 | 27,372 |
| 2023-11-21 | 12,400.00 | 12,480.00 | 12,220.00 | 12,400.00 | 4,133.33 | 25,596 |
| 2023-11-20 | 12,040.00 | 12,750.00 | 12,030.00 | 12,380.00 | 4,126.66 | 56,517 |
| 2023-11-17 | 12,290.00 | 12,290.00 | 11,930.00 | 12,040.00 | 4,013.33 | 20,544 |
| 2023-11-16 | 12,300.00 | 12,620.00 | 12,100.00 | 12,290.00 | 4,096.66 | 21,300 |
| 2023-11-15 | 11,840.00 | 12,460.00 | 11,840.00 | 12,300.00 | 4,100.00 | 48,984 |
| 2023-11-14 | 11,800.00 | 12,000.00 | 11,800.00 | 11,830.00 | 3,943.33 | 14,199 |
| 2023-11-13 | 12,300.00 | 12,420.00 | 11,800.00 | 11,800.00 | 3,933.33 | 62,466 |
| 2023-11-10 | 11,650.00 | 12,480.00 | 11,500.00 | 12,300.00 | 4,100.00 | 122,034 |
| 2023-11-09 | 11,600.00 | 11,750.00 | 11,500.00 | 11,500.00 | 3,833.33 | 35,754 |
| 2023-11-08 | 11,410.00 | 11,800.00 | 11,290.00 | 11,600.00 | 3,866.66 | 39,084 |
| 2023-11-07 | 11,660.00 | 11,660.00 | 11,200.00 | 11,410.00 | 3,803.33 | 41,013 |
| 2023-11-06 | 11,650.00 | 11,650.00 | 11,260.00 | 11,500.00 | 3,833.33 | 54,585 |
| 2023-11-03 | 11,190.00 | 12,640.00 | 10,930.00 | 11,370.00 | 3,790.00 | 475,560 |
| 2023-11-02 | 10,730.00 | 11,030.00 | 10,710.00 | 10,930.00 | 3,643.33 | 35,577 |
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.