Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 26,850.00 | 28,600.00 | 26,600.00 | 28,000.00 | 9,333.32 | 172,257 |
| 2025-04-24 | 27,350.00 | 27,750.00 | 26,250.00 | 26,750.00 | 8,916.66 | 119,454 |
| 2025-04-23 | 27,600.00 | 27,900.00 | 27,000.00 | 27,400.00 | 9,133.32 | 95,436 |
| 2025-04-22 | 26,800.00 | 27,300.00 | 26,200.00 | 26,900.00 | 8,966.66 | 111,573 |
| 2025-04-21 | 26,950.00 | 27,750.00 | 26,700.00 | 26,800.00 | 8,933.32 | 124,689 |
| 2025-04-18 | 26,250.00 | 27,450.00 | 26,100.00 | 26,500.00 | 8,833.32 | 144,786 |
| 2025-04-17 | 23,450.00 | 26,950.00 | 23,450.00 | 26,600.00 | 8,866.66 | 353,706 |
| 2025-04-16 | 25,600.00 | 25,600.00 | 23,400.00 | 23,450.00 | 7,816.66 | 136,665 |
| 2025-04-15 | 24,000.00 | 25,500.00 | 23,250.00 | 25,400.00 | 8,466.66 | 150,123 |
| 2025-04-14 | 23,300.00 | 23,850.00 | 22,700.00 | 23,400.00 | 7,799.99 | 105,234 |
| 2025-04-11 | 22,200.00 | 23,550.00 | 21,450.00 | 23,200.00 | 7,733.33 | 190,281 |
| 2025-04-10 | 23,150.00 | 23,350.00 | 21,900.00 | 22,200.00 | 7,399.99 | 138,951 |
| 2025-04-09 | 22,950.00 | 23,400.00 | 21,900.00 | 22,000.00 | 7,333.33 | 73,527 |
| 2025-04-08 | 22,450.00 | 23,950.00 | 21,200.00 | 22,950.00 | 7,649.99 | 160,725 |
| 2025-04-07 | 23,300.00 | 23,450.00 | 21,150.00 | 22,250.00 | 7,416.66 | 196,869 |
| 2025-04-04 | 24,400.00 | 25,250.00 | 23,700.00 | 24,400.00 | 8,133.32 | 75,537 |
| 2025-04-03 | 24,350.00 | 25,950.00 | 24,150.00 | 25,000.00 | 8,333.32 | 58,014 |
| 2025-04-02 | 26,000.00 | 26,100.00 | 24,800.00 | 24,800.00 | 8,266.66 | 62,766 |
| 2025-04-01 | 26,650.00 | 26,650.00 | 25,200.00 | 26,050.00 | 8,683.32 | 83,157 |
| 2025-03-31 | 23,150.00 | 26,150.00 | 22,850.00 | 25,550.00 | 8,516.66 | 195,837 |
| 2025-03-28 | 23,700.00 | 24,600.00 | 23,050.00 | 23,600.00 | 7,866.66 | 73,503 |
| 2025-03-27 | 23,600.00 | 23,750.00 | 23,100.00 | 23,700.00 | 7,899.99 | 45,909 |
| 2025-03-26 | 23,500.00 | 24,100.00 | 22,950.00 | 23,800.00 | 7,933.33 | 63,807 |
| 2025-03-25 | 23,500.00 | 23,900.00 | 22,900.00 | 23,500.00 | 7,833.33 | 101,373 |
| 2025-03-24 | 24,950.00 | 25,150.00 | 22,500.00 | 23,200.00 | 7,733.33 | 323,478 |
| 2025-03-21 | 24,000.00 | 25,250.00 | 23,500.00 | 24,950.00 | 8,316.66 | 152,373 |
| 2025-03-20 | 25,650.00 | 25,950.00 | 24,100.00 | 24,300.00 | 8,099.99 | 206,193 |
| 2025-03-19 | 25,950.00 | 26,050.00 | 25,300.00 | 25,700.00 | 8,566.66 | 66,894 |
| 2025-03-18 | 25,250.00 | 26,650.00 | 25,000.00 | 26,100.00 | 8,699.99 | 133,524 |
| 2025-03-17 | 25,000.00 | 26,600.00 | 24,100.00 | 26,350.00 | 8,783.32 | 258,162 |
| 2025-03-14 | 26,950.00 | 26,950.00 | 24,750.00 | 24,850.00 | 8,283.32 | 324,825 |
| 2025-03-13 | 28,450.00 | 28,725.00 | 26,700.00 | 26,700.00 | 8,899.99 | 195,690 |
| 2025-03-12 | 29,800.00 | 30,800.00 | 27,500.00 | 28,450.00 | 9,483.32 | 319,350 |
| 2025-03-11 | 28,500.00 | 30,500.00 | 28,500.00 | 29,800.00 | 9,933.32 | 174,603 |
| 2025-03-10 | 27,300.00 | 31,000.00 | 27,300.00 | 30,800.00 | 10,266.66 | 311,685 |
| 2025-03-07 | 29,800.00 | 29,850.00 | 26,500.00 | 28,100.00 | 9,366.66 | 497,383 |
| 2025-03-06 | 33,000.00 | 33,100.00 | 30,050.00 | 30,050.00 | 10,016.66 | 730,201 |
| 2025-03-05 | 28,000.00 | 30,750.00 | 27,700.00 | 30,300.00 | 10,099.99 | 266,571 |
| 2025-03-04 | 31,100.00 | 31,700.00 | 28,300.00 | 28,300.00 | 9,433.32 | 255,273 |
| 2025-02-28 | 28,500.00 | 31,700.00 | 28,050.00 | 31,200.00 | 10,399.99 | 441,042 |
| 2025-02-27 | 28,300.00 | 28,650.00 | 27,850.00 | 28,500.00 | 9,499.99 | 77,829 |
| 2025-02-26 | 28,200.00 | 28,650.00 | 27,350.00 | 28,300.00 | 9,433.32 | 76,320 |
| 2025-02-25 | 28,350.00 | 28,950.00 | 27,750.00 | 28,200.00 | 9,399.99 | 159,687 |
| 2025-02-24 | 28,150.00 | 28,900.00 | 26,300.00 | 27,650.00 | 9,216.66 | 235,416 |
| 2025-02-21 | 29,150.00 | 29,600.00 | 27,500.00 | 28,150.00 | 9,383.32 | 205,323 |
| 2025-02-20 | 28,750.00 | 30,750.00 | 28,500.00 | 29,100.00 | 9,699.99 | 231,189 |
| 2025-02-19 | 31,650.00 | 31,950.00 | 29,000.00 | 29,000.00 | 9,666.66 | 230,673 |
| 2025-02-18 | 30,850.00 | 31,600.00 | 30,550.00 | 31,000.00 | 10,333.32 | 151,026 |
| 2025-02-17 | 29,550.00 | 31,000.00 | 29,350.00 | 30,850.00 | 10,283.32 | 170,910 |
| 2025-02-14 | 29,550.00 | 30,450.00 | 29,150.00 | 29,400.00 | 9,799.99 | 113,895 |
| 2025-02-13 | 28,200.00 | 30,500.00 | 28,050.00 | 29,550.00 | 9,849.99 | 292,224 |
| 2025-02-12 | 27,400.00 | 28,300.00 | 26,550.00 | 28,250.00 | 9,416.66 | 124,713 |
| 2025-02-11 | 28,000.00 | 28,000.00 | 26,950.00 | 27,400.00 | 9,133.32 | 57,624 |
| 2025-02-10 | 27,850.00 | 28,600.00 | 27,200.00 | 27,700.00 | 9,233.32 | 87,696 |
| 2025-02-07 | 28,000.00 | 28,050.00 | 27,350.00 | 27,850.00 | 9,283.32 | 71,409 |
| 2025-02-06 | 28,400.00 | 28,600.00 | 27,650.00 | 28,050.00 | 9,349.99 | 64,899 |
| 2025-02-05 | 28,500.00 | 28,700.00 | 27,500.00 | 28,600.00 | 9,533.32 | 93,453 |
| 2025-02-04 | 26,300.00 | 28,700.00 | 26,300.00 | 28,300.00 | 9,433.32 | 197,910 |
| 2025-02-03 | 26,850.00 | 26,850.00 | 24,950.00 | 26,500.00 | 8,833.32 | 93,063 |
| 2025-01-31 | 26,900.00 | 27,300.00 | 26,500.00 | 27,100.00 | 9,033.32 | 70,905 |
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.