Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7,650.00 | 7,970.00 | 7,450.00 | 7,880.00 | 7,880.00 | 89,004 |
| 2026-01-21 | 7,900.00 | 7,930.00 | 7,130.00 | 7,470.00 | 7,470.00 | 221,925 |
| 2026-01-20 | 8,120.00 | 8,290.00 | 7,900.00 | 8,050.00 | 8,050.00 | 69,448 |
| 2026-01-19 | 8,100.00 | 8,250.00 | 7,960.00 | 8,120.00 | 8,120.00 | 102,573 |
| 2026-01-16 | 7,720.00 | 8,100.00 | 7,500.00 | 8,020.00 | 8,020.00 | 209,692 |
| 2026-01-15 | 8,090.00 | 8,090.00 | 7,730.00 | 7,750.00 | 7,750.00 | 93,520 |
| 2026-01-14 | 7,890.00 | 7,990.00 | 7,780.00 | 7,870.00 | 7,870.00 | 61,023 |
| 2026-01-13 | 8,080.00 | 8,180.00 | 7,860.00 | 7,870.00 | 7,870.00 | 110,814 |
| 2026-01-12 | 8,140.00 | 8,210.00 | 7,990.00 | 8,110.00 | 8,110.00 | 77,972 |
| 2026-01-09 | 8,310.00 | 8,320.00 | 8,070.00 | 8,140.00 | 8,140.00 | 41,519 |
| 2026-01-08 | 8,140.00 | 8,330.00 | 7,910.00 | 8,250.00 | 8,250.00 | 74,382 |
| 2026-01-07 | 8,300.00 | 8,400.00 | 8,100.00 | 8,140.00 | 8,140.00 | 46,373 |
| 2026-01-06 | 8,400.00 | 8,550.00 | 8,190.00 | 8,270.00 | 8,270.00 | 100,630 |
| 2026-01-05 | 8,350.00 | 8,630.00 | 8,120.00 | 8,400.00 | 8,400.00 | 109,369 |
| 2026-01-02 | 7,960.00 | 8,480.00 | 7,960.00 | 8,410.00 | 8,410.00 | 217,745 |
| 2025-12-30 | 7,960.00 | 8,090.00 | 7,720.00 | 7,910.00 | 7,910.00 | 44,136 |
| 2025-12-29 | 7,620.00 | 7,970.00 | 7,550.00 | 7,920.00 | 7,920.00 | 54,740 |
| 2025-12-26 | 7,580.00 | 7,710.00 | 7,460.00 | 7,700.00 | 7,700.00 | 103,867 |
| 2025-12-24 | 7,670.00 | 7,790.00 | 7,570.00 | 7,690.00 | 7,690.00 | 27,607 |
| 2025-12-23 | 8,090.00 | 8,180.00 | 7,610.00 | 7,690.00 | 7,690.00 | 143,713 |
| 2025-12-22 | 7,580.00 | 7,670.00 | 7,400.00 | 7,540.00 | 7,540.00 | 80,786 |
| 2025-12-19 | 7,630.00 | 7,810.00 | 7,530.00 | 7,590.00 | 7,590.00 | 34,867 |
| 2025-12-18 | 7,810.00 | 7,860.00 | 7,560.00 | 7,580.00 | 7,580.00 | 83,070 |
| 2025-12-17 | 8,130.00 | 8,250.00 | 7,790.00 | 7,840.00 | 7,840.00 | 88,464 |
| 2025-12-16 | 7,830.00 | 8,310.00 | 7,720.00 | 8,140.00 | 8,140.00 | 94,702 |
| 2025-12-15 | 8,120.00 | 8,270.00 | 7,830.00 | 7,830.00 | 7,830.00 | 131,814 |
| 2025-12-12 | 8,200.00 | 8,270.00 | 7,900.00 | 8,240.00 | 8,240.00 | 116,136 |
| 2025-12-11 | 8,010.00 | 8,280.00 | 7,890.00 | 8,200.00 | 8,200.00 | 92,227 |
| 2025-12-10 | 8,090.00 | 8,170.00 | 7,890.00 | 8,040.00 | 8,040.00 | 96,567 |
| 2025-12-09 | 8,150.00 | 8,400.00 | 8,020.00 | 8,060.00 | 8,060.00 | 56,461 |
| 2025-12-08 | 8,250.00 | 8,340.00 | 7,940.00 | 8,070.00 | 8,070.00 | 76,519 |
| 2025-12-05 | 8,340.00 | 8,340.00 | 8,090.00 | 8,250.00 | 8,250.00 | 37,789 |
| 2025-12-04 | 8,590.00 | 8,590.00 | 8,150.00 | 8,280.00 | 8,280.00 | 61,655 |
| 2025-12-03 | 8,650.00 | 8,680.00 | 8,440.00 | 8,540.00 | 8,540.00 | 55,219 |
| 2025-12-02 | 8,560.00 | 8,650.00 | 8,360.00 | 8,560.00 | 8,560.00 | 51,748 |
| 2025-12-01 | 8,660.00 | 8,750.00 | 8,470.00 | 8,490.00 | 8,490.00 | 71,236 |
| 2025-11-28 | 8,430.00 | 8,850.00 | 8,430.00 | 8,700.00 | 8,700.00 | 151,009 |
| 2025-11-27 | 8,450.00 | 8,640.00 | 8,300.00 | 8,400.00 | 8,400.00 | 135,727 |
| 2025-11-26 | 7,980.00 | 8,340.00 | 7,950.00 | 8,330.00 | 8,330.00 | 44,577 |
| 2025-11-25 | 8,050.00 | 8,290.00 | 7,910.00 | 7,950.00 | 7,950.00 | 52,432 |
| 2025-11-24 | 8,320.00 | 8,320.00 | 7,910.00 | 8,050.00 | 8,050.00 | 45,864 |
| 2025-11-21 | 8,150.00 | 8,240.00 | 8,080.00 | 8,130.00 | 8,130.00 | 40,950 |
| 2025-11-20 | 8,400.00 | 8,510.00 | 8,340.00 | 8,420.00 | 8,420.00 | 22,297 |
| 2025-11-19 | 8,420.00 | 8,580.00 | 8,220.00 | 8,280.00 | 8,280.00 | 52,979 |
| 2025-11-18 | 8,790.00 | 8,910.00 | 8,410.00 | 8,430.00 | 8,430.00 | 104,506 |
| 2025-11-17 | 8,730.00 | 8,840.00 | 8,410.00 | 8,810.00 | 8,810.00 | 59,906 |
| 2025-11-14 | 8,990.00 | 9,250.00 | 8,660.00 | 8,720.00 | 8,720.00 | 279,953 |
| 2025-11-13 | 8,700.00 | 8,770.00 | 8,540.00 | 8,590.00 | 8,590.00 | 69,125 |
| 2025-11-12 | 8,640.00 | 8,830.00 | 8,590.00 | 8,750.00 | 8,750.00 | 72,969 |
| 2025-11-11 | 9,120.00 | 9,280.00 | 8,460.00 | 8,470.00 | 8,470.00 | 117,950 |
| 2025-11-10 | 9,130.00 | 9,200.00 | 8,700.00 | 9,170.00 | 9,170.00 | 158,209 |
| 2025-11-07 | 8,020.00 | 9,680.00 | 7,920.00 | 9,560.00 | 9,560.00 | 505,209 |
| 2025-11-06 | 8,010.00 | 8,150.00 | 7,870.00 | 7,920.00 | 7,920.00 | 31,684 |
| 2025-11-05 | 8,150.00 | 8,190.00 | 7,800.00 | 8,000.00 | 8,000.00 | 49,666 |
| 2025-11-04 | 8,180.00 | 8,480.00 | 7,860.00 | 8,100.00 | 8,100.00 | 80,803 |
| 2025-11-03 | 8,010.00 | 8,090.00 | 7,850.00 | 7,980.00 | 7,980.00 | 44,260 |
| 2025-10-31 | 8,020.00 | 8,130.00 | 7,990.00 | 8,050.00 | 8,050.00 | 20,366 |
| 2025-10-30 | 7,980.00 | 8,100.00 | 7,780.00 | 8,020.00 | 8,020.00 | 39,603 |
| 2025-10-29 | 8,270.00 | 8,270.00 | 7,900.00 | 8,050.00 | 8,050.00 | 42,891 |
| 2025-10-28 | 8,130.00 | 8,310.00 | 8,010.00 | 8,210.00 | 8,210.00 | 43,236 |
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.