Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 11,900.00 | 12,100.00 | 11,840.00 | 11,960.00 | 3,986.66 | 58,842 |
| 2023-02-06 | 11,670.00 | 11,940.00 | 11,670.00 | 11,880.00 | 3,960.00 | 32,436 |
| 2023-02-03 | 11,550.00 | 11,990.00 | 11,480.00 | 11,840.00 | 3,946.66 | 48,534 |
| 2023-02-02 | 11,150.00 | 11,570.00 | 11,150.00 | 11,550.00 | 3,850.00 | 55,059 |
| 2023-02-01 | 10,950.00 | 11,580.00 | 10,930.00 | 11,080.00 | 3,693.33 | 79,020 |
| 2023-01-31 | 10,920.00 | 11,300.00 | 10,830.00 | 10,980.00 | 3,660.00 | 17,034 |
| 2023-01-30 | 10,960.00 | 10,960.00 | 10,850.00 | 10,920.00 | 3,640.00 | 20,889 |
| 2023-01-27 | 11,030.00 | 11,050.00 | 10,880.00 | 11,000.00 | 3,666.66 | 42,768 |
| 2023-01-26 | 10,940.00 | 11,090.00 | 10,880.00 | 11,000.00 | 3,666.66 | 27,879 |
| 2023-01-25 | 11,250.00 | 11,330.00 | 11,030.00 | 11,050.00 | 3,683.33 | 18,510 |
| 2023-01-20 | 11,250.00 | 11,400.00 | 11,100.00 | 11,150.00 | 3,716.66 | 30,117 |
| 2023-01-19 | 11,150.00 | 11,150.00 | 11,000.00 | 11,150.00 | 3,716.66 | 13,782 |
| 2023-01-18 | 10,700.00 | 11,700.00 | 10,550.00 | 11,200.00 | 3,733.33 | 74,844 |
| 2023-01-17 | 11,050.00 | 11,050.00 | 10,650.00 | 10,650.00 | 3,550.00 | 49,674 |
| 2023-01-16 | 11,050.00 | 11,100.00 | 10,900.00 | 11,050.00 | 3,683.33 | 16,533 |
| 2023-01-13 | 11,300.00 | 11,400.00 | 10,800.00 | 11,050.00 | 3,683.33 | 50,970 |
| 2023-01-12 | 10,600.00 | 11,550.00 | 10,500.00 | 11,350.00 | 3,783.33 | 133,041 |
| 2023-01-11 | 10,700.00 | 10,750.00 | 10,550.00 | 10,650.00 | 3,550.00 | 25,632 |
| 2023-01-10 | 10,800.00 | 10,800.00 | 10,450.00 | 10,650.00 | 3,550.00 | 60,618 |
| 2023-01-09 | 11,000.00 | 11,050.00 | 10,550.00 | 10,800.00 | 3,600.00 | 30,615 |
| 2023-01-06 | 10,950.00 | 10,950.00 | 10,600.00 | 10,850.00 | 3,616.66 | 31,983 |
| 2023-01-05 | 10,800.00 | 11,100.00 | 10,550.00 | 10,800.00 | 3,600.00 | 38,760 |
| 2023-01-04 | 10,500.00 | 10,750.00 | 10,500.00 | 10,600.00 | 3,533.33 | 23,475 |
| 2023-01-03 | 10,500.00 | 10,800.00 | 10,400.00 | 10,700.00 | 3,566.66 | 16,026 |
| 2023-01-02 | 10,600.00 | 10,950.00 | 10,450.00 | 10,650.00 | 3,550.00 | 14,427 |
| 2022-12-29 | 10,700.00 | 10,700.00 | 10,350.00 | 10,600.00 | 3,533.33 | 32,568 |
| 2022-12-28 | 10,600.00 | 10,850.00 | 10,400.00 | 10,700.00 | 3,566.66 | 53,505 |
| 2022-12-27 | 10,750.00 | 11,000.00 | 10,650.00 | 10,750.00 | 3,583.33 | 43,938 |
| 2022-12-26 | 11,100.00 | 11,100.00 | 10,800.00 | 10,800.00 | 3,600.00 | 47,496 |
| 2022-12-23 | 11,350.00 | 11,450.00 | 10,950.00 | 11,100.00 | 3,700.00 | 79,932 |
| 2022-12-22 | 11,650.00 | 11,650.00 | 11,350.00 | 11,550.00 | 3,850.00 | 12,399 |
| 2022-12-21 | 11,450.00 | 11,700.00 | 11,100.00 | 11,500.00 | 3,833.33 | 57,105 |
| 2022-12-20 | 11,400.00 | 11,650.00 | 11,150.00 | 11,350.00 | 3,783.33 | 84,078 |
| 2022-12-19 | 11,650.00 | 11,650.00 | 11,450.00 | 11,550.00 | 3,850.00 | 31,005 |
| 2022-12-16 | 11,750.00 | 11,800.00 | 11,500.00 | 11,600.00 | 3,866.66 | 71,331 |
| 2022-12-15 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 3,933.33 | 13,941 |
| 2022-12-14 | 11,700.00 | 11,850.00 | 11,550.00 | 11,750.00 | 3,916.66 | 15,660 |
| 2022-12-13 | 11,800.00 | 11,900.00 | 11,500.00 | 11,550.00 | 3,850.00 | 51,057 |
| 2022-12-12 | 12,000.00 | 12,000.00 | 11,650.00 | 11,800.00 | 3,933.33 | 18,690 |
| 2022-12-09 | 11,950.00 | 12,000.00 | 11,850.00 | 12,000.00 | 4,000.00 | 13,428 |
| 2022-12-08 | 12,000.00 | 12,050.00 | 11,700.00 | 11,900.00 | 3,966.66 | 20,370 |
| 2022-12-07 | 11,750.00 | 11,950.00 | 11,700.00 | 11,950.00 | 3,983.33 | 32,364 |
| 2022-12-06 | 11,850.00 | 12,000.00 | 11,750.00 | 11,950.00 | 3,983.33 | 43,188 |
| 2022-12-05 | 11,600.00 | 11,950.00 | 11,450.00 | 11,900.00 | 3,966.66 | 46,752 |
| 2022-12-02 | 11,650.00 | 11,700.00 | 11,450.00 | 11,600.00 | 3,866.66 | 19,368 |
| 2022-12-01 | 11,650.00 | 11,850.00 | 11,550.00 | 11,550.00 | 3,850.00 | 60,696 |
| 2022-11-30 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 3,866.66 | 21,507 |
| 2022-11-29 | 11,550.00 | 11,700.00 | 11,450.00 | 11,700.00 | 3,900.00 | 12,681 |
| 2022-11-28 | 11,800.00 | 11,850.00 | 11,300.00 | 11,550.00 | 3,850.00 | 45,474 |
| 2022-11-25 | 11,950.00 | 11,950.00 | 11,600.00 | 11,800.00 | 3,933.33 | 38,916 |
| 2022-11-24 | 12,000.00 | 12,050.00 | 11,750.00 | 11,900.00 | 3,966.66 | 18,042 |
| 2022-11-23 | 11,900.00 | 12,100.00 | 11,750.00 | 11,850.00 | 3,950.00 | 23,700 |
| 2022-11-22 | 11,900.00 | 12,050.00 | 11,750.00 | 11,900.00 | 3,966.66 | 28,659 |
| 2022-11-21 | 12,950.00 | 12,950.00 | 11,950.00 | 12,050.00 | 4,016.66 | 54,963 |
| 2022-11-18 | 12,600.00 | 13,100.00 | 12,500.00 | 12,650.00 | 4,216.66 | 55,686 |
| 2022-11-17 | 12,450.00 | 12,700.00 | 12,300.00 | 12,550.00 | 4,183.33 | 34,899 |
| 2022-11-16 | 12,300.00 | 12,600.00 | 12,100.00 | 12,450.00 | 4,150.00 | 75,909 |
| 2022-11-15 | 12,050.00 | 12,250.00 | 11,800.00 | 12,200.00 | 4,066.66 | 49,137 |
| 2022-11-14 | 12,250.00 | 12,250.00 | 11,750.00 | 11,950.00 | 3,983.33 | 29,967 |
| 2022-11-11 | 12,250.00 | 12,350.00 | 11,900.00 | 12,050.00 | 4,016.66 | 57,876 |
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.