Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8,550.00 | 8,630.00 | 8,290.00 | 8,340.00 | 8,340.00 | 43,879 |
| 2025-07-24 | 8,600.00 | 8,790.00 | 8,390.00 | 8,560.00 | 8,560.00 | 64,293 |
| 2025-07-23 | 8,410.00 | 8,540.00 | 8,180.00 | 8,530.00 | 8,530.00 | 53,157 |
| 2025-07-22 | 8,630.00 | 8,950.00 | 8,300.00 | 8,380.00 | 8,380.00 | 93,448 |
| 2025-07-21 | 8,830.00 | 8,850.00 | 8,480.00 | 8,630.00 | 8,630.00 | 51,266 |
| 2025-07-18 | 8,650.00 | 9,090.00 | 8,640.00 | 8,790.00 | 8,790.00 | 71,012 |
| 2025-07-17 | 8,820.00 | 9,010.00 | 8,580.00 | 8,750.00 | 8,750.00 | 85,000 |
| 2025-07-16 | 8,350.00 | 8,710.00 | 8,270.00 | 8,580.00 | 8,580.00 | 104,623 |
| 2025-07-15 | 8,300.00 | 8,390.00 | 8,130.00 | 8,310.00 | 8,310.00 | 72,874 |
| 2025-07-14 | 8,650.00 | 8,830.00 | 8,180.00 | 8,350.00 | 8,350.00 | 122,389 |
| 2025-07-11 | 8,450.00 | 8,680.00 | 8,150.00 | 8,600.00 | 8,600.00 | 57,635 |
| 2025-07-10 | 8,600.00 | 8,610.00 | 8,370.00 | 8,430.00 | 8,430.00 | 31,815 |
| 2025-07-09 | 8,500.00 | 8,570.00 | 8,360.00 | 8,430.00 | 8,430.00 | 44,310 |
| 2025-07-08 | 8,510.00 | 8,800.00 | 8,460.00 | 8,550.00 | 8,550.00 | 31,665 |
| 2025-07-07 | 8,640.00 | 8,640.00 | 8,330.00 | 8,500.00 | 8,500.00 | 65,141 |
| 2025-07-04 | 8,770.00 | 8,880.00 | 8,540.00 | 8,640.00 | 8,640.00 | 75,534 |
| 2025-07-03 | 8,500.00 | 8,990.00 | 8,370.00 | 8,830.00 | 8,830.00 | 137,258 |
| 2025-07-02 | 8,400.00 | 8,420.00 | 8,160.00 | 8,390.00 | 8,390.00 | 74,512 |
| 2025-07-01 | 8,370.00 | 8,420.00 | 8,250.00 | 8,370.00 | 8,370.00 | 48,694 |
| 2025-06-30 | 8,040.00 | 8,500.00 | 8,020.00 | 8,220.00 | 8,220.00 | 113,160 |
| 2025-06-27 | 8,220.00 | 8,220.00 | 7,900.00 | 8,040.00 | 8,040.00 | 146,024 |
| 2025-06-26 | 8,310.00 | 8,510.00 | 8,110.00 | 8,230.00 | 8,230.00 | 174,346 |
| 2025-06-25 | 8,100.00 | 8,450.00 | 7,990.00 | 8,310.00 | 8,310.00 | 269,509 |
| 2025-06-24 | 8,550.00 | 8,580.00 | 8,000.00 | 8,100.00 | 8,100.00 | 391,546 |
| 2025-06-23 | 8,660.00 | 8,990.00 | 8,290.00 | 8,460.00 | 8,460.00 | 278,852 |
| 2025-06-20 | 9,270.00 | 9,310.00 | 8,800.00 | 8,890.00 | 8,890.00 | 314,272 |
| 2025-06-19 | 9,160.00 | 10,100.00 | 8,950.00 | 9,300.00 | 9,300.00 | 502,535 |
| 2025-06-18 | 9,650.00 | 9,650.00 | 9,440.00 | 9,500.00 | 9,500.00 | 102,217 |
| 2025-06-17 | 9,300.00 | 9,890.00 | 9,290.00 | 9,640.00 | 9,640.00 | 260,392 |
| 2025-06-16 | 10,590.00 | 10,590.00 | 10,000.00 | 10,060.00 | 10,060.00 | 92,791 |
| 2025-06-13 | 10,920.00 | 10,920.00 | 10,140.00 | 10,560.00 | 10,560.00 | 171,775 |
| 2025-06-12 | 11,200.00 | 11,290.00 | 10,830.00 | 10,940.00 | 10,940.00 | 47,575 |
| 2025-06-11 | 11,580.00 | 11,770.00 | 10,960.00 | 11,200.00 | 11,200.00 | 146,991 |
| 2025-06-10 | 11,410.00 | 11,650.00 | 11,110.00 | 11,400.00 | 11,400.00 | 81,504 |
| 2025-06-09 | 10,740.00 | 11,490.00 | 9,950.00 | 11,410.00 | 11,410.00 | 219,861 |
| 2025-06-05 | 11,250.00 | 11,290.00 | 10,940.00 | 10,960.00 | 10,960.00 | 61,650 |
| 2025-06-04 | 10,980.00 | 11,830.00 | 10,780.00 | 11,250.00 | 11,250.00 | 114,580 |
| 2025-06-02 | 10,850.00 | 11,230.00 | 10,790.00 | 10,920.00 | 10,920.00 | 79,896 |
| 2025-05-30 | 11,220.00 | 11,300.00 | 11,010.00 | 11,040.00 | 11,040.00 | 66,524 |
| 2025-05-29 | 11,120.00 | 11,560.00 | 11,080.00 | 11,350.00 | 11,350.00 | 107,686 |
| 2025-05-28 | 11,520.00 | 11,700.00 | 10,920.00 | 11,350.00 | 11,350.00 | 174,394 |
| 2025-05-27 | 12,810.00 | 13,200.00 | 11,000.00 | 11,530.00 | 11,530.00 | 571,357 |
| 2025-05-26 | 34,800.00 | 35,100.00 | 33,450.00 | 34,600.00 | 11,533.32 | 727,111 |
| 2025-05-23 | 33,000.00 | 35,150.00 | 32,700.00 | 34,800.00 | 11,599.99 | 387,630 |
| 2025-05-22 | 34,950.00 | 35,200.00 | 32,650.00 | 33,000.00 | 10,999.99 | 429,708 |
| 2025-05-21 | 34,400.00 | 35,000.00 | 34,100.00 | 34,950.00 | 11,649.99 | 313,560 |
| 2025-05-20 | 33,600.00 | 34,550.00 | 33,200.00 | 34,100.00 | 11,366.65 | 358,038 |
| 2025-05-19 | 32,900.00 | 33,950.00 | 32,650.00 | 33,350.00 | 11,116.66 | 280,050 |
| 2025-05-16 | 33,850.00 | 33,950.00 | 32,300.00 | 33,300.00 | 11,099.99 | 442,959 |
| 2025-05-15 | 33,650.00 | 34,450.00 | 32,500.00 | 33,600.00 | 11,199.99 | 600,667 |
| 2025-05-14 | 29,300.00 | 36,750.00 | 29,150.00 | 34,050.00 | 11,349.99 | 3,780,208 |
| 2025-05-13 | 25,800.00 | 30,250.00 | 25,700.00 | 28,300.00 | 9,433.32 | 949,603 |
| 2025-05-12 | 26,700.00 | 26,700.00 | 24,850.00 | 25,450.00 | 8,483.32 | 144,558 |
| 2025-05-09 | 26,900.00 | 27,000.00 | 25,950.00 | 25,950.00 | 8,649.99 | 135,447 |
| 2025-05-08 | 28,700.00 | 28,700.00 | 26,300.00 | 26,800.00 | 8,933.32 | 404,133 |
| 2025-05-07 | 26,950.00 | 30,000.00 | 26,250.00 | 30,000.00 | 9,999.99 | 210,912 |
| 2025-05-02 | 27,700.00 | 28,500.00 | 26,600.00 | 26,950.00 | 8,983.32 | 133,581 |
| 2025-04-30 | 29,000.00 | 29,550.00 | 26,500.00 | 27,300.00 | 9,099.99 | 275,514 |
| 2025-04-29 | 26,700.00 | 27,500.00 | 25,100.00 | 27,050.00 | 9,016.66 | 133,233 |
| 2025-04-28 | 27,950.00 | 28,750.00 | 26,600.00 | 26,600.00 | 8,866.66 | 180,432 |
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.