Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 10,670.00 | 10,860.00 | 10,560.00 | 10,620.00 | 3,540.00 | 21,609 |
| 2023-10-31 | 11,360.00 | 11,360.00 | 10,500.00 | 10,650.00 | 3,550.00 | 50,598 |
| 2023-10-30 | 11,070.00 | 11,300.00 | 10,830.00 | 10,980.00 | 3,660.00 | 23,577 |
| 2023-10-27 | 11,360.00 | 11,530.00 | 10,990.00 | 11,140.00 | 3,713.33 | 55,203 |
| 2023-10-26 | 11,130.00 | 11,590.00 | 11,040.00 | 11,570.00 | 3,856.66 | 21,111 |
| 2023-10-25 | 11,970.00 | 11,970.00 | 11,270.00 | 11,450.00 | 3,816.66 | 18,255 |
| 2023-10-24 | 11,280.00 | 11,790.00 | 10,980.00 | 11,650.00 | 3,883.33 | 45,345 |
| 2023-10-23 | 11,200.00 | 11,540.00 | 11,040.00 | 11,230.00 | 3,743.33 | 58,323 |
| 2023-10-20 | 11,500.00 | 11,840.00 | 11,000.00 | 11,500.00 | 3,833.33 | 81,369 |
| 2023-10-19 | 11,970.00 | 11,970.00 | 11,490.00 | 11,600.00 | 3,866.66 | 45,420 |
| 2023-10-18 | 12,600.00 | 12,600.00 | 11,850.00 | 12,000.00 | 4,000.00 | 96,162 |
| 2023-10-17 | 12,820.00 | 13,180.00 | 12,310.00 | 12,520.00 | 4,173.33 | 101,799 |
| 2023-10-16 | 12,850.00 | 13,100.00 | 12,610.00 | 12,810.00 | 4,270.00 | 64,806 |
| 2023-10-13 | 13,350.00 | 13,680.00 | 12,900.00 | 13,100.00 | 4,366.66 | 79,158 |
| 2023-10-12 | 13,890.00 | 14,020.00 | 13,070.00 | 13,560.00 | 4,520.00 | 75,885 |
| 2023-10-11 | 13,900.00 | 14,100.00 | 13,850.00 | 13,940.00 | 4,646.66 | 23,244 |
| 2023-10-10 | 15,050.00 | 15,100.00 | 13,630.00 | 13,900.00 | 4,633.33 | 113,100 |
| 2023-10-06 | 14,040.00 | 15,120.00 | 14,040.00 | 14,760.00 | 4,919.99 | 101,622 |
| 2023-10-05 | 14,000.00 | 14,230.00 | 14,000.00 | 14,140.00 | 4,713.33 | 27,930 |
| 2023-10-04 | 14,030.00 | 14,150.00 | 13,740.00 | 13,990.00 | 4,663.33 | 68,775 |
| 2023-09-27 | 14,040.00 | 14,500.00 | 13,970.00 | 14,340.00 | 4,780.00 | 52,320 |
| 2023-09-26 | 13,930.00 | 14,150.00 | 13,700.00 | 13,970.00 | 4,656.66 | 38,925 |
| 2023-09-25 | 13,900.00 | 14,400.00 | 13,740.00 | 13,880.00 | 4,626.66 | 64,338 |
| 2023-09-22 | 13,750.00 | 14,180.00 | 13,700.00 | 14,020.00 | 4,673.33 | 51,972 |
| 2023-09-21 | 14,310.00 | 14,550.00 | 13,920.00 | 14,010.00 | 4,670.00 | 77,619 |
| 2023-09-20 | 14,730.00 | 14,840.00 | 14,310.00 | 14,600.00 | 4,866.66 | 60,090 |
| 2023-09-19 | 15,180.00 | 15,370.00 | 14,300.00 | 14,830.00 | 4,943.33 | 144,105 |
| 2023-09-18 | 14,850.00 | 16,150.00 | 14,840.00 | 15,170.00 | 5,056.66 | 400,902 |
| 2023-09-15 | 14,250.00 | 15,230.00 | 13,910.00 | 14,850.00 | 4,949.99 | 196,455 |
| 2023-09-14 | 14,450.00 | 14,450.00 | 13,910.00 | 14,250.00 | 4,750.00 | 51,003 |
| 2023-09-13 | 13,930.00 | 14,380.00 | 13,600.00 | 14,160.00 | 4,720.00 | 113,379 |
| 2023-09-12 | 14,430.00 | 14,730.00 | 13,930.00 | 13,930.00 | 4,643.33 | 100,824 |
| 2023-09-11 | 14,350.00 | 14,710.00 | 13,700.00 | 14,590.00 | 4,863.33 | 146,058 |
| 2023-09-08 | 14,150.00 | 14,380.00 | 13,980.00 | 14,270.00 | 4,756.66 | 59,778 |
| 2023-09-07 | 14,480.00 | 14,650.00 | 13,800.00 | 14,190.00 | 4,730.00 | 113,391 |
| 2023-09-06 | 14,260.00 | 14,480.00 | 13,900.00 | 14,480.00 | 4,826.66 | 112,467 |
| 2023-09-05 | 13,900.00 | 15,500.00 | 13,690.00 | 14,260.00 | 4,753.33 | 561,718 |
| 2023-09-04 | 14,880.00 | 15,160.00 | 13,900.00 | 13,900.00 | 4,633.33 | 276,051 |
| 2023-09-01 | 15,230.00 | 15,500.00 | 14,880.00 | 14,880.00 | 4,959.99 | 210,426 |
| 2023-08-31 | 14,950.00 | 15,350.00 | 14,950.00 | 15,110.00 | 5,036.66 | 180,501 |
| 2023-08-30 | 14,950.00 | 14,950.00 | 14,500.00 | 14,710.00 | 4,903.33 | 210,498 |
| 2023-08-29 | 13,900.00 | 15,160.00 | 13,900.00 | 14,700.00 | 4,899.99 | 702,469 |
| 2023-08-28 | 14,750.00 | 16,960.00 | 13,550.00 | 14,050.00 | 4,683.33 | 3,374,992 |
| 2023-08-25 | 15,900.00 | 16,500.00 | 13,410.00 | 13,970.00 | 4,656.66 | 3,817,882 |
| 2023-08-24 | 9,900.00 | 12,830.00 | 9,870.00 | 12,830.00 | 4,276.66 | 688,540 |
| 2023-08-23 | 9,730.00 | 9,990.00 | 9,520.00 | 9,870.00 | 3,290.00 | 35,460 |
| 2023-08-22 | 9,870.00 | 9,870.00 | 9,420.00 | 9,730.00 | 3,243.33 | 21,690 |
| 2023-08-21 | 9,690.00 | 9,870.00 | 9,630.00 | 9,810.00 | 3,270.00 | 27,843 |
| 2023-08-18 | 9,850.00 | 9,850.00 | 9,490.00 | 9,720.00 | 3,240.00 | 50,064 |
| 2023-08-17 | 10,150.00 | 10,150.00 | 9,640.00 | 9,900.00 | 3,300.00 | 68,145 |
| 2023-08-16 | 10,410.00 | 10,410.00 | 10,010.00 | 10,010.00 | 3,336.66 | 52,299 |
| 2023-08-14 | 10,310.00 | 10,600.00 | 10,110.00 | 10,500.00 | 3,500.00 | 60,546 |
| 2023-08-11 | 9,880.00 | 10,500.00 | 9,880.00 | 10,310.00 | 3,436.66 | 72,129 |
| 2023-08-10 | 10,000.00 | 10,000.00 | 9,790.00 | 9,810.00 | 3,270.00 | 41,250 |
| 2023-08-09 | 9,880.00 | 10,000.00 | 9,590.00 | 9,930.00 | 3,310.00 | 55,617 |
| 2023-08-08 | 9,450.00 | 9,850.00 | 9,300.00 | 9,770.00 | 3,256.66 | 78,747 |
| 2023-08-07 | 9,950.00 | 9,990.00 | 9,400.00 | 9,500.00 | 3,166.66 | 137,715 |
| 2023-08-04 | 10,120.00 | 10,190.00 | 10,000.00 | 10,000.00 | 3,333.33 | 30,648 |
| 2023-08-03 | 10,050.00 | 10,200.00 | 9,950.00 | 10,120.00 | 3,373.33 | 27,279 |
| 2023-08-02 | 10,000.00 | 10,140.00 | 9,950.00 | 10,050.00 | 3,350.00 | 30,708 |
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.