Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 26,800.00 | 27,700.00 | 26,550.00 | 27,000.00 | 8,999.99 | 173,625 |
| 2025-01-23 | 25,250.00 | 27,000.00 | 25,100.00 | 26,350.00 | 8,783.32 | 185,742 |
| 2025-01-22 | 24,550.00 | 25,550.00 | 24,300.00 | 24,900.00 | 8,299.99 | 101,673 |
| 2025-01-21 | 23,800.00 | 24,800.00 | 23,650.00 | 24,300.00 | 8,099.99 | 138,570 |
| 2025-01-20 | 25,200.00 | 25,250.00 | 23,750.00 | 23,800.00 | 7,933.33 | 158,622 |
| 2025-01-17 | 26,350.00 | 26,350.00 | 24,750.00 | 25,150.00 | 8,383.32 | 176,430 |
| 2025-01-16 | 26,150.00 | 27,100.00 | 25,500.00 | 26,350.00 | 8,783.32 | 202,269 |
| 2025-01-15 | 24,750.00 | 27,700.00 | 24,700.00 | 26,400.00 | 8,799.99 | 523,291 |
| 2025-01-14 | 23,700.00 | 25,700.00 | 23,400.00 | 24,450.00 | 8,149.99 | 426,846 |
| 2025-01-13 | 22,150.00 | 23,700.00 | 21,600.00 | 23,500.00 | 7,833.33 | 181,101 |
| 2025-01-10 | 22,300.00 | 22,450.00 | 21,350.00 | 22,150.00 | 7,383.33 | 114,831 |
| 2025-01-09 | 23,050.00 | 23,150.00 | 21,350.00 | 22,300.00 | 7,433.33 | 234,138 |
| 2025-01-08 | 24,400.00 | 24,750.00 | 22,850.00 | 23,000.00 | 7,666.66 | 155,487 |
| 2025-01-07 | 25,400.00 | 25,400.00 | 24,300.00 | 24,600.00 | 8,199.99 | 89,448 |
| 2025-01-06 | 24,550.00 | 25,350.00 | 24,250.00 | 24,900.00 | 8,299.99 | 198,396 |
| 2025-01-03 | 23,200.00 | 24,850.00 | 23,200.00 | 24,550.00 | 8,183.32 | 330,798 |
| 2025-01-02 | 21,900.00 | 23,750.00 | 21,700.00 | 23,500.00 | 7,833.33 | 311,028 |
| 2024-12-30 | 20,000.00 | 21,750.00 | 19,970.00 | 21,500.00 | 7,166.66 | 179,157 |
| 2024-12-27 | 19,850.00 | 20,700.00 | 19,810.00 | 20,000.00 | 6,666.66 | 72,024 |
| 2024-12-26 | 20,450.00 | 20,850.00 | 19,470.00 | 19,850.00 | 6,616.66 | 72,747 |
| 2024-12-24 | 19,900.00 | 20,750.00 | 19,480.00 | 20,400.00 | 6,799.99 | 81,513 |
| 2024-12-23 | 19,990.00 | 20,900.00 | 19,750.00 | 20,100.00 | 6,699.99 | 141,732 |
| 2024-12-20 | 19,310.00 | 19,880.00 | 18,930.00 | 19,640.00 | 6,546.66 | 65,610 |
| 2024-12-19 | 19,670.00 | 19,670.00 | 18,800.00 | 19,280.00 | 6,426.66 | 70,176 |
| 2024-12-18 | 20,350.00 | 20,350.00 | 19,350.00 | 19,700.00 | 6,566.66 | 67,383 |
| 2024-12-17 | 19,290.00 | 20,400.00 | 19,180.00 | 20,300.00 | 6,766.66 | 173,589 |
| 2024-12-16 | 19,510.00 | 19,790.00 | 19,040.00 | 19,290.00 | 6,429.99 | 53,460 |
| 2024-12-13 | 19,350.00 | 19,660.00 | 18,750.00 | 19,350.00 | 6,449.99 | 160,335 |
| 2024-12-12 | 18,170.00 | 19,800.00 | 18,010.00 | 19,600.00 | 6,533.33 | 218,367 |
| 2024-12-11 | 15,930.00 | 18,660.00 | 15,930.00 | 17,820.00 | 5,939.99 | 198,312 |
| 2024-12-10 | 15,750.00 | 16,170.00 | 15,750.00 | 16,060.00 | 5,353.33 | 22,482 |
| 2024-12-09 | 16,670.00 | 16,670.00 | 15,540.00 | 15,730.00 | 5,243.33 | 59,697 |
| 2024-12-06 | 16,750.00 | 16,970.00 | 16,140.00 | 16,680.00 | 5,559.99 | 39,864 |
| 2024-12-05 | 16,080.00 | 16,860.00 | 16,080.00 | 16,700.00 | 5,566.66 | 34,560 |
| 2024-12-04 | 15,960.00 | 16,140.00 | 15,670.00 | 16,060.00 | 5,353.33 | 68,493 |
| 2024-12-03 | 15,990.00 | 16,380.00 | 15,990.00 | 16,250.00 | 5,416.66 | 32,601 |
| 2024-12-02 | 17,150.00 | 17,240.00 | 16,160.00 | 16,160.00 | 5,386.66 | 55,800 |
| 2024-11-29 | 17,500.00 | 17,640.00 | 16,960.00 | 16,970.00 | 5,656.66 | 23,334 |
| 2024-11-28 | 17,500.00 | 17,590.00 | 17,120.00 | 17,500.00 | 5,833.33 | 19,524 |
| 2024-11-27 | 17,940.00 | 18,300.00 | 17,200.00 | 17,340.00 | 5,779.99 | 73,917 |
| 2024-11-26 | 16,950.00 | 18,190.00 | 16,860.00 | 17,990.00 | 5,996.66 | 98,532 |
| 2024-11-25 | 17,010.00 | 17,900.00 | 16,780.00 | 16,870.00 | 5,623.33 | 61,980 |
| 2024-11-22 | 16,540.00 | 17,390.00 | 16,400.00 | 16,750.00 | 5,583.33 | 45,702 |
| 2024-11-21 | 16,600.00 | 16,650.00 | 15,890.00 | 16,280.00 | 5,426.66 | 35,124 |
| 2024-11-20 | 16,590.00 | 16,700.00 | 16,310.00 | 16,600.00 | 5,533.33 | 35,220 |
| 2024-11-19 | 16,550.00 | 17,000.00 | 16,250.00 | 16,500.00 | 5,499.99 | 24,360 |
| 2024-11-18 | 16,720.00 | 16,730.00 | 16,120.00 | 16,370.00 | 5,456.66 | 36,840 |
| 2024-11-15 | 16,850.00 | 16,930.00 | 16,440.00 | 16,720.00 | 5,573.33 | 29,538 |
| 2024-11-14 | 16,770.00 | 17,520.00 | 16,500.00 | 16,800.00 | 5,599.99 | 35,223 |
| 2024-11-13 | 17,450.00 | 17,700.00 | 16,380.00 | 16,760.00 | 5,586.66 | 51,630 |
| 2024-11-12 | 17,810.00 | 17,970.00 | 17,010.00 | 17,350.00 | 5,783.33 | 51,339 |
| 2024-11-11 | 18,280.00 | 18,280.00 | 17,600.00 | 17,980.00 | 5,993.33 | 43,380 |
| 2024-11-08 | 16,590.00 | 18,420.00 | 16,590.00 | 18,280.00 | 6,093.33 | 160,353 |
| 2024-11-07 | 17,300.00 | 17,300.00 | 16,240.00 | 16,600.00 | 5,533.33 | 46,488 |
| 2024-11-06 | 17,410.00 | 17,530.00 | 16,830.00 | 17,330.00 | 5,776.66 | 42,675 |
| 2024-11-05 | 17,420.00 | 17,640.00 | 17,260.00 | 17,430.00 | 5,809.99 | 17,955 |
| 2024-11-04 | 17,040.00 | 17,800.00 | 17,010.00 | 17,420.00 | 5,806.66 | 56,784 |
| 2024-11-01 | 16,920.00 | 17,150.00 | 16,620.00 | 17,010.00 | 5,669.99 | 37,419 |
| 2024-10-31 | 17,020.00 | 17,340.00 | 16,830.00 | 17,010.00 | 5,669.99 | 32,427 |
| 2024-10-30 | 16,950.00 | 17,060.00 | 16,760.00 | 17,020.00 | 5,673.33 | 42,324 |
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.