Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7,820.00 | 8,230.00 | 7,740.00 | 8,060.00 | 8,060.00 | 73,427 |
| 2025-10-24 | 8,010.00 | 8,010.00 | 7,710.00 | 7,790.00 | 7,790.00 | 35,397 |
| 2025-10-23 | 8,030.00 | 8,050.00 | 7,800.00 | 7,860.00 | 7,860.00 | 28,671 |
| 2025-10-22 | 8,070.00 | 8,080.00 | 7,920.00 | 8,000.00 | 8,000.00 | 21,397 |
| 2025-10-21 | 8,300.00 | 8,300.00 | 8,000.00 | 8,070.00 | 8,070.00 | 33,587 |
| 2025-10-20 | 8,180.00 | 8,250.00 | 7,970.00 | 8,210.00 | 8,210.00 | 39,081 |
| 2025-10-17 | 8,220.00 | 8,220.00 | 7,810.00 | 7,810.00 | 7,810.00 | 67,819 |
| 2025-10-16 | 8,170.00 | 8,310.00 | 8,000.00 | 8,090.00 | 8,090.00 | 59,532 |
| 2025-10-15 | 8,300.00 | 8,400.00 | 8,090.00 | 8,110.00 | 8,110.00 | 39,072 |
| 2025-10-14 | 8,480.00 | 8,480.00 | 8,080.00 | 8,300.00 | 8,300.00 | 50,353 |
| 2025-10-13 | 8,470.00 | 8,510.00 | 8,260.00 | 8,390.00 | 8,390.00 | 50,278 |
| 2025-10-10 | 8,800.00 | 8,920.00 | 8,520.00 | 8,540.00 | 8,540.00 | 60,635 |
| 2025-10-02 | 8,680.00 | 9,140.00 | 8,680.00 | 8,950.00 | 8,950.00 | 57,204 |
| 2025-10-01 | 8,590.00 | 8,800.00 | 8,560.00 | 8,660.00 | 8,660.00 | 26,718 |
| 2025-09-30 | 8,790.00 | 8,840.00 | 8,540.00 | 8,540.00 | 8,540.00 | 30,937 |
| 2025-09-29 | 8,750.00 | 8,940.00 | 8,600.00 | 8,720.00 | 8,720.00 | 44,963 |
| 2025-09-26 | 8,880.00 | 8,880.00 | 8,560.00 | 8,670.00 | 8,670.00 | 35,364 |
| 2025-09-25 | 9,060.00 | 9,060.00 | 8,730.00 | 8,760.00 | 8,760.00 | 27,145 |
| 2025-09-24 | 9,000.00 | 9,050.00 | 8,680.00 | 8,980.00 | 8,980.00 | 75,755 |
| 2025-09-23 | 8,700.00 | 9,130.00 | 8,670.00 | 9,100.00 | 9,100.00 | 85,530 |
| 2025-09-22 | 8,850.00 | 8,860.00 | 8,620.00 | 8,700.00 | 8,700.00 | 44,986 |
| 2025-09-19 | 8,780.00 | 8,940.00 | 8,660.00 | 8,800.00 | 8,800.00 | 39,138 |
| 2025-09-18 | 8,970.00 | 8,970.00 | 8,610.00 | 8,770.00 | 8,770.00 | 35,447 |
| 2025-09-17 | 8,890.00 | 8,890.00 | 8,690.00 | 8,750.00 | 8,750.00 | 40,948 |
| 2025-09-16 | 9,000.00 | 9,000.00 | 8,780.00 | 8,870.00 | 8,870.00 | 49,325 |
| 2025-09-15 | 8,980.00 | 9,040.00 | 8,730.00 | 9,000.00 | 9,000.00 | 84,129 |
| 2025-09-12 | 9,030.00 | 9,230.00 | 8,970.00 | 8,980.00 | 8,980.00 | 65,381 |
| 2025-09-11 | 9,160.00 | 9,250.00 | 8,820.00 | 9,030.00 | 9,030.00 | 85,270 |
| 2025-09-10 | 9,470.00 | 9,530.00 | 9,100.00 | 9,150.00 | 9,150.00 | 60,196 |
| 2025-09-09 | 9,590.00 | 9,680.00 | 9,250.00 | 9,410.00 | 9,410.00 | 58,556 |
| 2025-09-08 | 9,700.00 | 9,700.00 | 9,430.00 | 9,540.00 | 9,540.00 | 63,668 |
| 2025-09-05 | 9,400.00 | 9,560.00 | 9,220.00 | 9,450.00 | 9,450.00 | 75,022 |
| 2025-09-04 | 9,250.00 | 9,450.00 | 9,100.00 | 9,300.00 | 9,300.00 | 62,935 |
| 2025-09-03 | 8,950.00 | 9,480.00 | 8,760.00 | 9,130.00 | 9,130.00 | 143,172 |
| 2025-09-02 | 9,140.00 | 9,200.00 | 8,940.00 | 8,990.00 | 8,990.00 | 52,937 |
| 2025-09-01 | 9,370.00 | 9,370.00 | 8,880.00 | 9,000.00 | 9,000.00 | 107,521 |
| 2025-08-29 | 9,870.00 | 9,870.00 | 9,020.00 | 9,090.00 | 9,090.00 | 175,462 |
| 2025-08-28 | 8,740.00 | 9,730.00 | 8,690.00 | 9,570.00 | 9,570.00 | 234,494 |
| 2025-08-27 | 8,750.00 | 9,050.00 | 8,640.00 | 8,810.00 | 8,810.00 | 69,520 |
| 2025-08-26 | 9,100.00 | 9,160.00 | 8,650.00 | 8,750.00 | 8,750.00 | 95,836 |
| 2025-08-25 | 9,010.00 | 9,170.00 | 8,850.00 | 9,050.00 | 9,050.00 | 60,469 |
| 2025-08-22 | 8,410.00 | 9,150.00 | 8,410.00 | 9,000.00 | 9,000.00 | 174,979 |
| 2025-08-21 | 8,070.00 | 8,660.00 | 7,800.00 | 8,480.00 | 8,480.00 | 149,961 |
| 2025-08-20 | 7,700.00 | 7,900.00 | 7,560.00 | 7,800.00 | 7,800.00 | 69,738 |
| 2025-08-19 | 7,880.00 | 7,900.00 | 7,610.00 | 7,700.00 | 7,700.00 | 51,325 |
| 2025-08-18 | 8,010.00 | 8,010.00 | 7,600.00 | 7,880.00 | 7,880.00 | 51,888 |
| 2025-08-14 | 7,970.00 | 8,110.00 | 7,930.00 | 8,030.00 | 8,030.00 | 23,751 |
| 2025-08-13 | 7,860.00 | 8,100.00 | 7,860.00 | 7,990.00 | 7,990.00 | 11,743 |
| 2025-08-12 | 7,950.00 | 8,060.00 | 7,880.00 | 7,940.00 | 7,940.00 | 18,970 |
| 2025-08-11 | 8,200.00 | 8,200.00 | 7,870.00 | 7,930.00 | 7,930.00 | 46,109 |
| 2025-08-08 | 8,300.00 | 8,480.00 | 8,150.00 | 8,230.00 | 8,230.00 | 19,031 |
| 2025-08-07 | 8,350.00 | 8,350.00 | 8,100.00 | 8,300.00 | 8,300.00 | 52,258 |
| 2025-08-06 | 7,890.00 | 8,440.00 | 7,780.00 | 8,350.00 | 8,350.00 | 76,283 |
| 2025-08-05 | 7,930.00 | 8,130.00 | 7,400.00 | 7,870.00 | 7,870.00 | 44,842 |
| 2025-08-04 | 8,060.00 | 8,060.00 | 7,780.00 | 7,930.00 | 7,930.00 | 36,288 |
| 2025-08-01 | 8,000.00 | 8,060.00 | 7,700.00 | 7,790.00 | 7,790.00 | 87,863 |
| 2025-07-31 | 8,250.00 | 8,250.00 | 8,020.00 | 8,070.00 | 8,070.00 | 37,713 |
| 2025-07-30 | 8,330.00 | 8,330.00 | 8,080.00 | 8,250.00 | 8,250.00 | 39,623 |
| 2025-07-29 | 8,300.00 | 8,340.00 | 8,050.00 | 8,340.00 | 8,340.00 | 84,511 |
| 2025-07-28 | 8,450.00 | 8,450.00 | 8,090.00 | 8,340.00 | 8,340.00 | 55,878 |
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.