Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 14,950.00 | 15,100.00 | 14,750.00 | 14,850.00 | 4,949.99 | 42,333 |
| 2022-08-11 | 15,150.00 | 15,250.00 | 14,850.00 | 15,100.00 | 5,033.33 | 45,945 |
| 2022-08-10 | 15,950.00 | 15,950.00 | 14,700.00 | 15,000.00 | 4,999.99 | 139,083 |
| 2022-08-09 | 15,800.00 | 16,050.00 | 15,750.00 | 15,750.00 | 5,249.99 | 47,196 |
| 2022-08-08 | 16,350.00 | 16,550.00 | 15,800.00 | 16,000.00 | 5,333.33 | 102,120 |
| 2022-08-05 | 16,700.00 | 16,700.00 | 16,150.00 | 16,450.00 | 5,483.33 | 129,036 |
| 2022-08-04 | 16,850.00 | 16,950.00 | 16,250.00 | 16,400.00 | 5,466.66 | 156,141 |
| 2022-08-03 | 15,350.00 | 16,850.00 | 15,200.00 | 16,650.00 | 5,549.99 | 334,707 |
| 2022-08-02 | 14,900.00 | 15,350.00 | 14,900.00 | 15,350.00 | 5,116.66 | 47,334 |
| 2022-08-01 | 15,200.00 | 15,250.00 | 14,850.00 | 15,100.00 | 5,033.33 | 76,971 |
| 2022-07-29 | 15,000.00 | 15,450.00 | 15,000.00 | 15,200.00 | 5,066.66 | 78,231 |
| 2022-07-28 | 15,150.00 | 15,250.00 | 14,950.00 | 14,950.00 | 4,983.33 | 41,496 |
| 2022-07-27 | 15,250.00 | 15,350.00 | 15,000.00 | 15,050.00 | 5,016.66 | 57,963 |
| 2022-07-26 | 15,250.00 | 15,300.00 | 15,000.00 | 15,150.00 | 5,049.99 | 47,667 |
| 2022-07-25 | 14,600.00 | 15,400.00 | 14,300.00 | 15,250.00 | 5,083.33 | 112,443 |
| 2022-07-22 | 15,150.00 | 15,200.00 | 14,700.00 | 14,700.00 | 4,899.99 | 74,397 |
| 2022-07-21 | 15,350.00 | 15,550.00 | 15,150.00 | 15,250.00 | 5,083.33 | 44,205 |
| 2022-07-20 | 14,950.00 | 15,400.00 | 14,800.00 | 15,300.00 | 5,099.99 | 138,636 |
| 2022-07-19 | 15,300.00 | 15,450.00 | 14,950.00 | 15,050.00 | 5,016.66 | 61,038 |
| 2022-07-18 | 15,000.00 | 15,450.00 | 14,600.00 | 15,450.00 | 5,149.99 | 112,800 |
| 2022-07-15 | 14,550.00 | 15,000.00 | 14,400.00 | 14,850.00 | 4,949.99 | 61,002 |
| 2022-07-14 | 14,850.00 | 15,200.00 | 14,500.00 | 14,650.00 | 4,883.33 | 58,572 |
| 2022-07-13 | 14,500.00 | 15,350.00 | 14,500.00 | 14,850.00 | 4,949.99 | 101,067 |
| 2022-07-12 | 14,500.00 | 14,650.00 | 14,150.00 | 14,650.00 | 4,883.33 | 59,739 |
| 2022-07-11 | 15,300.00 | 15,300.00 | 14,250.00 | 14,750.00 | 4,916.66 | 148,980 |
| 2022-07-08 | 15,200.00 | 15,550.00 | 15,050.00 | 15,050.00 | 5,016.66 | 100,740 |
| 2022-07-07 | 15,250.00 | 16,000.00 | 15,000.00 | 15,200.00 | 5,066.66 | 177,882 |
| 2022-07-06 | 14,600.00 | 15,450.00 | 14,300.00 | 14,750.00 | 4,916.66 | 176,409 |
| 2022-07-05 | 14,200.00 | 15,800.00 | 14,150.00 | 14,500.00 | 4,833.33 | 697,495 |
| 2022-07-04 | 13,650.00 | 14,200.00 | 13,150.00 | 14,100.00 | 4,700.00 | 156,003 |
| 2022-07-01 | 14,850.00 | 14,900.00 | 13,000.00 | 13,650.00 | 4,550.00 | 732,472 |
| 2022-06-30 | 16,600.00 | 16,750.00 | 14,850.00 | 15,350.00 | 5,116.66 | 438,165 |
| 2022-06-29 | 14,000.00 | 17,200.00 | 13,900.00 | 16,350.00 | 5,449.99 | 947,863 |
| 2022-06-28 | 14,000.00 | 14,300.00 | 13,450.00 | 14,300.00 | 4,766.66 | 177,600 |
| 2022-06-27 | 12,350.00 | 15,100.00 | 12,200.00 | 13,850.00 | 4,616.66 | 1,168,006 |
| 2022-06-24 | 10,950.00 | 12,150.00 | 10,950.00 | 12,000.00 | 4,000.00 | 154,011 |
| 2022-06-23 | 11,100.00 | 11,300.00 | 10,350.00 | 11,050.00 | 3,683.33 | 260,187 |
| 2022-06-22 | 11,800.00 | 11,900.00 | 11,100.00 | 11,150.00 | 3,716.66 | 71,499 |
| 2022-06-21 | 11,650.00 | 12,000.00 | 11,450.00 | 11,750.00 | 3,916.66 | 65,451 |
| 2022-06-20 | 12,250.00 | 12,400.00 | 11,450.00 | 11,700.00 | 3,900.00 | 126,393 |
| 2022-06-17 | 11,800.00 | 12,350.00 | 11,700.00 | 12,300.00 | 4,100.00 | 91,662 |
| 2022-06-16 | 12,450.00 | 13,050.00 | 11,950.00 | 12,300.00 | 4,100.00 | 105,900 |
| 2022-06-15 | 13,000.00 | 13,400.00 | 12,250.00 | 12,300.00 | 4,100.00 | 77,142 |
| 2022-06-14 | 12,550.00 | 13,100.00 | 12,400.00 | 13,050.00 | 4,350.00 | 148,449 |
| 2022-06-13 | 13,850.00 | 13,900.00 | 12,650.00 | 13,100.00 | 4,366.66 | 97,785 |
| 2022-06-10 | 14,200.00 | 14,350.00 | 14,000.00 | 14,100.00 | 4,700.00 | 35,853 |
| 2022-06-09 | 14,350.00 | 14,500.00 | 14,000.00 | 14,500.00 | 4,833.33 | 39,267 |
| 2022-06-08 | 14,550.00 | 14,750.00 | 14,400.00 | 14,400.00 | 4,800.00 | 33,213 |
| 2022-06-07 | 14,850.00 | 14,900.00 | 14,500.00 | 14,600.00 | 4,866.66 | 40,062 |
| 2022-06-03 | 14,800.00 | 15,250.00 | 14,600.00 | 14,950.00 | 4,983.33 | 65,970 |
| 2022-06-02 | 14,850.00 | 14,850.00 | 14,500.00 | 14,750.00 | 4,916.66 | 23,787 |
| 2022-05-31 | 14,600.00 | 14,850.00 | 14,400.00 | 14,750.00 | 4,916.66 | 39,747 |
| 2022-05-30 | 14,450.00 | 14,700.00 | 14,450.00 | 14,700.00 | 4,899.99 | 26,121 |
| 2022-05-27 | 14,550.00 | 14,800.00 | 14,400.00 | 14,450.00 | 4,816.66 | 51,324 |
| 2022-05-26 | 14,500.00 | 15,050.00 | 14,350.00 | 14,450.00 | 4,816.66 | 70,170 |
| 2022-05-25 | 14,150.00 | 14,550.00 | 14,000.00 | 14,400.00 | 4,800.00 | 41,010 |
| 2022-05-24 | 14,300.00 | 14,450.00 | 14,000.00 | 14,000.00 | 4,666.66 | 104,160 |
| 2022-05-23 | 13,850.00 | 14,900.00 | 13,850.00 | 14,450.00 | 4,816.66 | 150,147 |
| 2022-05-20 | 13,700.00 | 13,900.00 | 13,600.00 | 13,750.00 | 4,583.33 | 75,063 |
| 2022-05-19 | 13,900.00 | 13,900.00 | 13,600.00 | 13,800.00 | 4,600.00 | 36,369 |
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.