Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 10,000.00 | 10,140.00 | 9,950.00 | 10,050.00 | 3,350.00 | 30,708 |
| 2023-08-01 | 10,110.00 | 10,200.00 | 9,990.00 | 10,000.00 | 3,333.33 | 43,242 |
| 2023-07-31 | 10,000.00 | 10,120.00 | 9,910.00 | 10,110.00 | 3,370.00 | 41,169 |
| 2023-07-28 | 9,900.00 | 10,000.00 | 9,690.00 | 10,000.00 | 3,333.33 | 37,569 |
| 2023-07-27 | 9,700.00 | 10,090.00 | 9,560.00 | 9,900.00 | 3,300.00 | 48,795 |
| 2023-07-26 | 10,400.00 | 10,400.00 | 9,210.00 | 9,810.00 | 3,270.00 | 175,362 |
| 2023-07-25 | 10,500.00 | 10,650.00 | 10,010.00 | 10,300.00 | 3,433.33 | 38,484 |
| 2023-07-24 | 10,690.00 | 10,850.00 | 10,240.00 | 10,480.00 | 3,493.33 | 51,456 |
| 2023-07-21 | 10,570.00 | 10,990.00 | 10,440.00 | 10,630.00 | 3,543.33 | 45,222 |
| 2023-07-20 | 10,550.00 | 10,660.00 | 10,330.00 | 10,570.00 | 3,523.33 | 20,001 |
| 2023-07-19 | 10,700.00 | 10,890.00 | 10,330.00 | 10,550.00 | 3,516.66 | 34,122 |
| 2023-07-18 | 10,890.00 | 11,000.00 | 10,600.00 | 10,700.00 | 3,566.66 | 22,980 |
| 2023-07-17 | 10,920.00 | 11,000.00 | 10,720.00 | 10,890.00 | 3,630.00 | 26,145 |
| 2023-07-14 | 10,810.00 | 10,930.00 | 10,720.00 | 10,920.00 | 3,640.00 | 28,839 |
| 2023-07-13 | 10,560.00 | 10,950.00 | 10,550.00 | 10,810.00 | 3,603.33 | 29,658 |
| 2023-07-12 | 10,520.00 | 10,670.00 | 10,200.00 | 10,550.00 | 3,516.66 | 61,815 |
| 2023-07-11 | 10,560.00 | 10,830.00 | 10,030.00 | 10,600.00 | 3,533.33 | 87,222 |
| 2023-07-10 | 10,900.00 | 11,000.00 | 10,560.00 | 10,560.00 | 3,520.00 | 52,821 |
| 2023-07-07 | 11,240.00 | 11,240.00 | 10,780.00 | 10,880.00 | 3,626.66 | 107,700 |
| 2023-07-06 | 11,400.00 | 11,480.00 | 10,900.00 | 11,170.00 | 3,723.33 | 76,089 |
| 2023-07-05 | 11,670.00 | 11,730.00 | 11,330.00 | 11,400.00 | 3,800.00 | 39,669 |
| 2023-07-04 | 11,630.00 | 11,760.00 | 11,510.00 | 11,670.00 | 3,890.00 | 16,524 |
| 2023-07-03 | 11,740.00 | 11,850.00 | 11,590.00 | 11,750.00 | 3,916.66 | 16,905 |
| 2023-06-30 | 11,320.00 | 11,860.00 | 11,320.00 | 11,730.00 | 3,910.00 | 30,060 |
| 2023-06-29 | 11,770.00 | 11,770.00 | 11,540.00 | 11,600.00 | 3,866.66 | 12,267 |
| 2023-06-28 | 11,700.00 | 11,900.00 | 11,650.00 | 11,730.00 | 3,910.00 | 11,079 |
| 2023-06-27 | 11,770.00 | 11,920.00 | 11,180.00 | 11,700.00 | 3,900.00 | 66,450 |
| 2023-06-26 | 11,900.00 | 12,020.00 | 11,700.00 | 11,720.00 | 3,906.66 | 47,187 |
| 2023-06-23 | 12,300.00 | 12,350.00 | 11,760.00 | 11,900.00 | 3,966.66 | 73,923 |
| 2023-06-22 | 12,180.00 | 12,380.00 | 11,940.00 | 12,150.00 | 4,050.00 | 58,374 |
| 2023-06-21 | 12,290.00 | 12,340.00 | 12,100.00 | 12,260.00 | 4,086.66 | 25,449 |
| 2023-06-20 | 12,280.00 | 12,350.00 | 12,180.00 | 12,310.00 | 4,103.33 | 9,237 |
| 2023-06-19 | 12,450.00 | 12,700.00 | 12,280.00 | 12,280.00 | 4,093.33 | 21,774 |
| 2023-06-16 | 12,400.00 | 12,600.00 | 12,340.00 | 12,580.00 | 4,193.33 | 15,819 |
| 2023-06-15 | 12,360.00 | 12,740.00 | 12,360.00 | 12,460.00 | 4,153.33 | 20,424 |
| 2023-06-14 | 12,560.00 | 12,650.00 | 12,350.00 | 12,390.00 | 4,130.00 | 28,995 |
| 2023-06-13 | 12,420.00 | 13,160.00 | 12,400.00 | 12,550.00 | 4,183.33 | 68,466 |
| 2023-06-12 | 12,590.00 | 12,660.00 | 12,390.00 | 12,410.00 | 4,136.66 | 39,834 |
| 2023-06-09 | 12,460.00 | 12,910.00 | 12,460.00 | 12,640.00 | 4,213.33 | 23,040 |
| 2023-06-08 | 12,590.00 | 12,790.00 | 12,460.00 | 12,550.00 | 4,183.33 | 28,161 |
| 2023-06-07 | 12,600.00 | 12,750.00 | 12,520.00 | 12,590.00 | 4,196.66 | 25,734 |
| 2023-06-05 | 12,820.00 | 12,990.00 | 12,550.00 | 12,600.00 | 4,200.00 | 21,825 |
| 2023-06-02 | 12,600.00 | 12,940.00 | 12,540.00 | 12,820.00 | 4,273.33 | 21,303 |
| 2023-06-01 | 12,600.00 | 12,750.00 | 12,400.00 | 12,600.00 | 4,200.00 | 20,580 |
| 2023-05-31 | 12,760.00 | 12,760.00 | 12,490.00 | 12,570.00 | 4,190.00 | 22,290 |
| 2023-05-30 | 12,800.00 | 12,800.00 | 11,810.00 | 12,720.00 | 4,240.00 | 74,658 |
| 2023-05-26 | 12,450.00 | 12,740.00 | 11,800.00 | 12,730.00 | 4,243.33 | 75,510 |
| 2023-05-25 | 13,000.00 | 13,010.00 | 12,000.00 | 12,300.00 | 4,100.00 | 113,412 |
| 2023-05-24 | 12,940.00 | 12,950.00 | 12,580.00 | 12,950.00 | 4,316.66 | 22,437 |
| 2023-05-23 | 12,970.00 | 12,980.00 | 12,600.00 | 12,880.00 | 4,293.33 | 18,678 |
| 2023-05-22 | 13,000.00 | 13,100.00 | 12,790.00 | 12,880.00 | 4,293.33 | 12,972 |
| 2023-05-19 | 12,840.00 | 13,000.00 | 12,720.00 | 13,000.00 | 4,333.33 | 16,194 |
| 2023-05-18 | 12,900.00 | 13,000.00 | 12,680.00 | 12,960.00 | 4,320.00 | 24,297 |
| 2023-05-17 | 12,420.00 | 13,000.00 | 12,400.00 | 12,900.00 | 4,300.00 | 39,351 |
| 2023-05-16 | 13,400.00 | 13,500.00 | 12,450.00 | 12,760.00 | 4,253.33 | 60,903 |
| 2023-05-15 | 13,500.00 | 13,500.00 | 12,900.00 | 13,390.00 | 4,463.33 | 40,272 |
| 2023-05-12 | 12,750.00 | 13,250.00 | 12,560.00 | 13,100.00 | 4,366.66 | 27,255 |
| 2023-05-11 | 12,710.00 | 12,910.00 | 12,590.00 | 12,680.00 | 4,226.66 | 23,133 |
| 2023-05-10 | 12,270.00 | 12,770.00 | 12,270.00 | 12,680.00 | 4,226.66 | 43,956 |
| 2023-05-09 | 12,290.00 | 12,490.00 | 12,130.00 | 12,330.00 | 4,110.00 | 27,465 |
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.