Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 12,000.00 | 12,380.00 | 11,880.00 | 12,290.00 | 4,096.66 | 58,311 |
| 2023-05-03 | 12,100.00 | 12,140.00 | 11,870.00 | 11,980.00 | 3,993.33 | 37,509 |
| 2023-05-02 | 12,210.00 | 12,420.00 | 11,900.00 | 12,100.00 | 4,033.33 | 33,876 |
| 2023-04-28 | 12,500.00 | 12,550.00 | 12,100.00 | 12,120.00 | 4,040.00 | 29,823 |
| 2023-04-27 | 12,760.00 | 12,860.00 | 12,300.00 | 12,310.00 | 4,103.33 | 39,282 |
| 2023-04-26 | 12,700.00 | 13,000.00 | 12,410.00 | 12,680.00 | 4,226.66 | 34,326 |
| 2023-04-25 | 13,290.00 | 13,290.00 | 12,250.00 | 12,750.00 | 4,250.00 | 74,115 |
| 2023-04-24 | 13,000.00 | 13,300.00 | 12,700.00 | 13,240.00 | 4,413.33 | 49,749 |
| 2023-04-21 | 12,920.00 | 13,200.00 | 12,810.00 | 13,000.00 | 4,333.33 | 26,901 |
| 2023-04-20 | 13,520.00 | 13,660.00 | 12,910.00 | 13,000.00 | 4,333.33 | 95,745 |
| 2023-04-19 | 13,680.00 | 13,800.00 | 13,570.00 | 13,670.00 | 4,556.66 | 33,936 |
| 2023-04-18 | 14,090.00 | 14,090.00 | 13,630.00 | 13,740.00 | 4,580.00 | 55,182 |
| 2023-04-17 | 14,180.00 | 14,300.00 | 13,960.00 | 14,090.00 | 4,696.66 | 27,819 |
| 2023-04-14 | 13,730.00 | 14,500.00 | 13,730.00 | 14,230.00 | 4,743.33 | 104,061 |
| 2023-04-13 | 13,800.00 | 13,950.00 | 13,420.00 | 13,790.00 | 4,596.66 | 63,891 |
| 2023-04-12 | 14,690.00 | 14,980.00 | 13,930.00 | 13,950.00 | 4,650.00 | 122,775 |
| 2023-04-11 | 14,940.00 | 15,060.00 | 14,350.00 | 14,690.00 | 4,896.66 | 45,738 |
| 2023-04-10 | 14,820.00 | 15,290.00 | 14,670.00 | 14,940.00 | 4,979.99 | 103,524 |
| 2023-04-07 | 14,560.00 | 14,750.00 | 14,150.00 | 14,610.00 | 4,869.99 | 63,891 |
| 2023-04-06 | 14,930.00 | 14,930.00 | 14,240.00 | 14,500.00 | 4,833.33 | 76,914 |
| 2023-04-05 | 14,500.00 | 14,800.00 | 14,320.00 | 14,700.00 | 4,899.99 | 59,859 |
| 2023-04-04 | 13,500.00 | 14,880.00 | 13,420.00 | 14,700.00 | 4,899.99 | 191,577 |
| 2023-04-03 | 14,100.00 | 14,180.00 | 13,310.00 | 13,690.00 | 4,563.33 | 86,679 |
| 2023-03-31 | 13,110.00 | 13,800.00 | 12,910.00 | 13,790.00 | 4,596.66 | 158,013 |
| 2023-03-30 | 12,300.00 | 13,490.00 | 12,270.00 | 13,250.00 | 4,416.66 | 208,914 |
| 2023-03-29 | 13,070.00 | 13,090.00 | 12,100.00 | 12,300.00 | 4,100.00 | 89,748 |
| 2023-03-28 | 12,700.00 | 13,050.00 | 12,510.00 | 12,670.00 | 4,223.33 | 227,781 |
| 2023-03-27 | 11,340.00 | 12,470.00 | 11,340.00 | 12,350.00 | 4,116.66 | 323,871 |
| 2023-03-24 | 11,100.00 | 11,600.00 | 11,010.00 | 11,340.00 | 3,780.00 | 58,257 |
| 2023-03-23 | 11,350.00 | 11,410.00 | 11,050.00 | 11,060.00 | 3,686.66 | 68,394 |
| 2023-03-22 | 11,500.00 | 11,500.00 | 11,230.00 | 11,420.00 | 3,806.66 | 24,723 |
| 2023-03-21 | 11,560.00 | 11,560.00 | 10,800.00 | 11,390.00 | 3,796.66 | 44,607 |
| 2023-03-20 | 11,650.00 | 11,730.00 | 11,450.00 | 11,550.00 | 3,850.00 | 39,216 |
| 2023-03-17 | 11,670.00 | 11,850.00 | 11,340.00 | 11,700.00 | 3,900.00 | 41,583 |
| 2023-03-16 | 11,230.00 | 11,350.00 | 11,020.00 | 11,330.00 | 3,776.66 | 47,082 |
| 2023-03-15 | 11,240.00 | 11,280.00 | 11,080.00 | 11,230.00 | 3,743.33 | 44,925 |
| 2023-03-14 | 11,370.00 | 11,570.00 | 10,860.00 | 11,260.00 | 3,753.33 | 47,433 |
| 2023-03-13 | 11,300.00 | 11,550.00 | 10,950.00 | 11,530.00 | 3,843.33 | 41,796 |
| 2023-03-10 | 11,450.00 | 11,540.00 | 11,230.00 | 11,350.00 | 3,783.33 | 53,094 |
| 2023-03-09 | 11,740.00 | 11,740.00 | 11,410.00 | 11,540.00 | 3,846.66 | 37,872 |
| 2023-03-08 | 11,950.00 | 11,950.00 | 11,460.00 | 11,780.00 | 3,926.66 | 58,188 |
| 2023-03-07 | 11,790.00 | 12,170.00 | 11,710.00 | 11,950.00 | 3,983.33 | 37,248 |
| 2023-03-06 | 12,020.00 | 12,020.00 | 11,500.00 | 11,790.00 | 3,930.00 | 43,008 |
| 2023-03-03 | 11,930.00 | 12,030.00 | 11,770.00 | 11,950.00 | 3,983.33 | 31,263 |
| 2023-03-02 | 11,370.00 | 12,000.00 | 11,300.00 | 11,880.00 | 3,960.00 | 76,056 |
| 2023-02-28 | 11,420.00 | 11,670.00 | 11,100.00 | 11,370.00 | 3,790.00 | 32,025 |
| 2023-02-27 | 11,600.00 | 11,690.00 | 11,200.00 | 11,390.00 | 3,796.66 | 32,358 |
| 2023-02-24 | 11,560.00 | 11,670.00 | 11,410.00 | 11,600.00 | 3,866.66 | 18,639 |
| 2023-02-23 | 11,700.00 | 11,780.00 | 11,480.00 | 11,560.00 | 3,853.33 | 19,422 |
| 2023-02-22 | 11,890.00 | 11,890.00 | 11,550.00 | 11,700.00 | 3,900.00 | 43,227 |
| 2023-02-21 | 12,190.00 | 12,320.00 | 11,920.00 | 12,000.00 | 4,000.00 | 29,286 |
| 2023-02-20 | 11,650.00 | 12,290.00 | 11,600.00 | 12,170.00 | 4,056.66 | 76,980 |
| 2023-02-17 | 11,800.00 | 11,800.00 | 11,530.00 | 11,680.00 | 3,893.33 | 23,664 |
| 2023-02-16 | 11,460.00 | 11,970.00 | 11,430.00 | 11,800.00 | 3,933.33 | 35,466 |
| 2023-02-15 | 11,590.00 | 11,620.00 | 11,270.00 | 11,460.00 | 3,820.00 | 64,977 |
| 2023-02-14 | 11,730.00 | 11,870.00 | 11,500.00 | 11,690.00 | 3,896.66 | 54,702 |
| 2023-02-13 | 11,960.00 | 12,180.00 | 11,650.00 | 11,770.00 | 3,923.33 | 44,367 |
| 2023-02-10 | 12,550.00 | 12,550.00 | 12,170.00 | 12,220.00 | 4,073.33 | 49,404 |
| 2023-02-09 | 12,080.00 | 12,580.00 | 11,990.00 | 12,490.00 | 4,163.33 | 76,305 |
| 2023-02-08 | 12,040.00 | 12,100.00 | 11,900.00 | 12,060.00 | 4,020.00 | 29,676 |
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.