Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 11,830.00 | 12,090.00 | 11,400.00 | 11,620.00 | 11,620.00 | 113,890 |
| 2026-04-20 | 11,630.00 | 12,180.00 | 11,450.00 | 11,830.00 | 11,830.00 | 113,496 |
| 2026-04-17 | 11,970.00 | 12,120.00 | 11,340.00 | 11,820.00 | 11,820.00 | 134,364 |
| 2026-04-16 | 12,310.00 | 12,310.00 | 11,890.00 | 11,970.00 | 11,970.00 | 103,508 |
| 2026-04-15 | 11,720.00 | 12,320.00 | 11,650.00 | 12,070.00 | 12,070.00 | 225,843 |
| 2026-04-14 | 12,000.00 | 12,060.00 | 11,600.00 | 11,720.00 | 11,720.00 | 118,527 |
| 2026-04-13 | 11,200.00 | 12,190.00 | 11,000.00 | 11,870.00 | 11,870.00 | 189,593 |
| 2026-04-10 | 11,120.00 | 11,620.00 | 11,120.00 | 11,280.00 | 11,280.00 | 101,193 |
| 2026-04-09 | 11,660.00 | 11,780.00 | 10,960.00 | 11,100.00 | 11,100.00 | 124,836 |
| 2026-04-08 | 11,460.00 | 12,070.00 | 11,170.00 | 11,650.00 | 11,650.00 | 182,483 |
| 2026-04-07 | 11,390.00 | 11,490.00 | 10,990.00 | 11,170.00 | 11,170.00 | 106,265 |
| 2026-04-06 | 11,800.00 | 11,820.00 | 11,090.00 | 11,220.00 | 11,220.00 | 131,216 |
| 2026-04-03 | 11,850.00 | 12,180.00 | 11,700.00 | 11,800.00 | 11,800.00 | 94,002 |
| 2026-04-02 | 12,520.00 | 12,740.00 | 11,520.00 | 11,610.00 | 11,610.00 | 233,850 |
| 2026-04-01 | 12,170.00 | 12,890.00 | 12,170.00 | 12,520.00 | 12,520.00 | 225,328 |
| 2026-03-31 | 12,300.00 | 12,790.00 | 11,810.00 | 11,810.00 | 11,810.00 | 156,197 |
| 2026-03-30 | 12,490.00 | 12,900.00 | 12,210.00 | 12,500.00 | 12,500.00 | 132,926 |
| 2026-03-27 | 12,580.00 | 12,970.00 | 12,020.00 | 12,890.00 | 12,890.00 | 298,422 |
| 2026-03-26 | 11,300.00 | 12,940.00 | 11,130.00 | 12,660.00 | 12,660.00 | 597,985 |
| 2026-03-25 | 12,390.00 | 12,390.00 | 10,880.00 | 11,300.00 | 11,300.00 | 644,630 |
| 2026-03-24 | 12,210.00 | 12,470.00 | 11,780.00 | 12,290.00 | 12,290.00 | 132,398 |
| 2026-03-23 | 12,910.00 | 12,910.00 | 11,910.00 | 12,000.00 | 12,000.00 | 180,468 |
| 2026-03-20 | 12,770.00 | 13,220.00 | 12,590.00 | 12,950.00 | 12,950.00 | 183,651 |
| 2026-03-19 | 12,180.00 | 12,790.00 | 12,150.00 | 12,740.00 | 12,740.00 | 157,049 |
| 2026-03-18 | 11,950.00 | 12,840.00 | 11,780.00 | 12,460.00 | 12,460.00 | 269,359 |
| 2026-03-17 | 13,170.00 | 13,170.00 | 11,810.00 | 12,020.00 | 12,020.00 | 364,970 |
| 2026-03-16 | 13,210.00 | 13,450.00 | 12,410.00 | 12,600.00 | 12,600.00 | 320,171 |
| 2026-03-13 | 11,010.00 | 13,370.00 | 10,930.00 | 12,820.00 | 12,820.00 | 961,089 |
| 2026-03-12 | 11,330.00 | 11,410.00 | 10,580.00 | 11,280.00 | 11,280.00 | 377,453 |
| 2026-03-11 | 12,030.00 | 12,580.00 | 11,220.00 | 11,570.00 | 11,570.00 | 330,445 |
| 2026-03-10 | 12,000.00 | 12,370.00 | 11,420.00 | 11,660.00 | 11,660.00 | 398,119 |
| 2026-03-09 | 11,100.00 | 11,910.00 | 10,900.00 | 11,770.00 | 11,770.00 | 423,373 |
| 2026-03-06 | 9,860.00 | 11,990.00 | 9,860.00 | 11,650.00 | 11,650.00 | 1,170,983 |
| 2026-03-05 | 10,000.00 | 10,250.00 | 9,530.00 | 10,100.00 | 10,100.00 | 357,312 |
| 2026-03-04 | 9,630.00 | 10,700.00 | 9,040.00 | 9,430.00 | 9,430.00 | 727,239 |
| 2026-03-03 | 8,950.00 | 10,550.00 | 8,750.00 | 9,630.00 | 9,630.00 | 767,903 |
| 2026-02-27 | 9,270.00 | 9,650.00 | 8,900.00 | 8,950.00 | 8,950.00 | 176,062 |
| 2026-02-26 | 9,920.00 | 9,920.00 | 8,840.00 | 9,350.00 | 9,350.00 | 512,343 |
| 2026-02-25 | 9,090.00 | 10,260.00 | 8,630.00 | 9,900.00 | 9,900.00 | 942,626 |
| 2026-02-24 | 8,110.00 | 8,840.00 | 7,890.00 | 8,810.00 | 8,810.00 | 251,206 |
| 2026-02-23 | 8,350.00 | 8,440.00 | 8,050.00 | 8,250.00 | 8,250.00 | 134,351 |
| 2026-02-20 | 8,890.00 | 8,890.00 | 8,060.00 | 8,300.00 | 8,300.00 | 229,778 |
| 2026-02-19 | 8,590.00 | 8,900.00 | 8,570.00 | 8,860.00 | 8,860.00 | 183,887 |
| 2026-02-13 | 8,310.00 | 8,930.00 | 8,260.00 | 8,520.00 | 8,520.00 | 331,596 |
| 2026-02-12 | 8,070.00 | 8,280.00 | 7,900.00 | 8,260.00 | 8,260.00 | 106,064 |
| 2026-02-11 | 8,120.00 | 8,600.00 | 8,060.00 | 8,070.00 | 8,070.00 | 242,613 |
| 2026-02-10 | 7,600.00 | 8,670.00 | 7,570.00 | 8,120.00 | 8,120.00 | 535,574 |
| 2026-02-09 | 7,500.00 | 7,650.00 | 7,400.00 | 7,600.00 | 7,600.00 | 96,051 |
| 2026-02-06 | 7,600.00 | 7,750.00 | 7,220.00 | 7,500.00 | 7,500.00 | 127,246 |
| 2026-02-05 | 7,910.00 | 7,910.00 | 7,340.00 | 7,670.00 | 7,670.00 | 159,510 |
| 2026-02-04 | 7,410.00 | 7,580.00 | 7,350.00 | 7,430.00 | 7,430.00 | 107,658 |
| 2026-02-03 | 7,450.00 | 7,520.00 | 7,270.00 | 7,400.00 | 7,400.00 | 117,217 |
| 2026-02-02 | 7,640.00 | 7,770.00 | 7,360.00 | 7,390.00 | 7,390.00 | 141,503 |
| 2026-01-30 | 7,970.00 | 7,970.00 | 7,650.00 | 7,660.00 | 7,660.00 | 168,136 |
| 2026-01-29 | 7,910.00 | 8,070.00 | 7,750.00 | 7,970.00 | 7,970.00 | 101,180 |
| 2026-01-28 | 8,040.00 | 8,180.00 | 7,900.00 | 7,980.00 | 7,980.00 | 141,778 |
| 2026-01-27 | 7,970.00 | 8,150.00 | 7,870.00 | 7,970.00 | 7,970.00 | 85,951 |
| 2026-01-26 | 7,960.00 | 8,180.00 | 7,600.00 | 8,040.00 | 8,040.00 | 96,159 |
| 2026-01-23 | 7,870.00 | 8,080.00 | 7,640.00 | 7,940.00 | 7,940.00 | 99,263 |
| 2026-01-22 | 7,650.00 | 7,970.00 | 7,450.00 | 7,880.00 | 7,880.00 | 89,004 |
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.