Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 16,800.00 | 17,900.00 | 16,800.00 | 17,010.00 | 5,669.99 | 96,732 |
| 2024-10-28 | 16,190.00 | 17,600.00 | 16,000.00 | 17,000.00 | 5,666.66 | 199,749 |
| 2024-10-25 | 16,000.00 | 16,390.00 | 15,690.00 | 15,690.00 | 5,229.99 | 41,805 |
| 2024-10-24 | 15,940.00 | 16,320.00 | 15,920.00 | 16,000.00 | 5,333.33 | 28,503 |
| 2024-10-23 | 15,790.00 | 16,350.00 | 15,750.00 | 16,300.00 | 5,433.33 | 48,393 |
| 2024-10-22 | 16,300.00 | 16,300.00 | 15,810.00 | 15,830.00 | 5,276.66 | 56,634 |
| 2024-10-21 | 15,350.00 | 16,650.00 | 15,210.00 | 16,360.00 | 5,453.33 | 170,229 |
| 2024-10-18 | 14,850.00 | 15,370.00 | 14,710.00 | 15,350.00 | 5,116.66 | 53,715 |
| 2024-10-17 | 14,850.00 | 14,900.00 | 14,710.00 | 14,790.00 | 4,929.99 | 19,731 |
| 2024-10-16 | 15,030.00 | 15,220.00 | 14,730.00 | 14,790.00 | 4,929.99 | 30,600 |
| 2024-10-15 | 15,310.00 | 15,460.00 | 14,900.00 | 15,030.00 | 5,009.99 | 23,763 |
| 2024-10-14 | 14,690.00 | 16,140.00 | 14,350.00 | 15,300.00 | 5,099.99 | 67,788 |
| 2024-10-11 | 14,700.00 | 14,920.00 | 14,560.00 | 14,690.00 | 4,896.66 | 23,472 |
| 2024-10-10 | 14,770.00 | 14,770.00 | 14,340.00 | 14,510.00 | 4,836.66 | 18,099 |
| 2024-10-08 | 14,120.00 | 14,870.00 | 14,000.00 | 14,740.00 | 4,913.33 | 58,902 |
| 2024-10-07 | 14,260.00 | 14,540.00 | 13,980.00 | 14,120.00 | 4,706.66 | 20,037 |
| 2024-10-04 | 14,160.00 | 14,420.00 | 14,050.00 | 14,190.00 | 4,730.00 | 14,763 |
| 2024-10-02 | 14,010.00 | 14,290.00 | 13,900.00 | 14,160.00 | 4,720.00 | 20,679 |
| 2024-09-30 | 13,580.00 | 14,500.00 | 13,580.00 | 14,200.00 | 4,733.33 | 47,187 |
| 2024-09-27 | 13,500.00 | 13,800.00 | 13,500.00 | 13,620.00 | 4,540.00 | 21,366 |
| 2024-09-26 | 13,470.00 | 13,620.00 | 13,450.00 | 13,480.00 | 4,493.33 | 8,469 |
| 2024-09-25 | 13,470.00 | 13,640.00 | 13,310.00 | 13,470.00 | 4,490.00 | 14,751 |
| 2024-09-24 | 13,510.00 | 13,640.00 | 13,400.00 | 13,460.00 | 4,486.66 | 18,660 |
| 2024-09-23 | 13,600.00 | 13,600.00 | 13,410.00 | 13,490.00 | 4,496.66 | 7,641 |
| 2024-09-20 | 13,450.00 | 13,590.00 | 13,410.00 | 13,560.00 | 4,520.00 | 15,495 |
| 2024-09-19 | 13,640.00 | 13,830.00 | 13,400.00 | 13,450.00 | 4,483.33 | 29,280 |
| 2024-09-13 | 13,540.00 | 13,730.00 | 13,520.00 | 13,530.00 | 4,510.00 | 10,833 |
| 2024-09-12 | 13,750.00 | 13,790.00 | 13,630.00 | 13,730.00 | 4,576.66 | 10,092 |
| 2024-09-11 | 13,910.00 | 13,990.00 | 13,500.00 | 13,700.00 | 4,566.66 | 22,329 |
| 2024-09-10 | 13,640.00 | 14,100.00 | 13,520.00 | 13,910.00 | 4,636.66 | 23,259 |
| 2024-09-09 | 13,000.00 | 13,690.00 | 12,410.00 | 13,690.00 | 4,563.33 | 38,397 |
| 2024-09-06 | 13,200.00 | 13,400.00 | 12,580.00 | 12,800.00 | 4,266.66 | 52,896 |
| 2024-09-05 | 13,420.00 | 13,560.00 | 13,080.00 | 13,240.00 | 4,413.33 | 26,187 |
| 2024-09-04 | 13,790.00 | 13,790.00 | 13,330.00 | 13,340.00 | 4,446.66 | 31,482 |
| 2024-09-03 | 14,030.00 | 14,160.00 | 13,840.00 | 14,020.00 | 4,673.33 | 29,268 |
| 2024-09-02 | 14,970.00 | 14,970.00 | 13,890.00 | 14,020.00 | 4,673.33 | 65,097 |
| 2024-08-30 | 15,090.00 | 15,280.00 | 14,800.00 | 14,970.00 | 4,989.99 | 22,926 |
| 2024-08-29 | 14,190.00 | 15,480.00 | 14,090.00 | 15,130.00 | 5,043.33 | 122,787 |
| 2024-08-28 | 13,390.00 | 14,270.00 | 13,330.00 | 14,270.00 | 4,756.66 | 48,309 |
| 2024-08-27 | 13,390.00 | 13,390.00 | 13,080.00 | 13,320.00 | 4,440.00 | 11,316 |
| 2024-08-26 | 13,600.00 | 13,710.00 | 13,250.00 | 13,320.00 | 4,440.00 | 14,823 |
| 2024-08-23 | 13,600.00 | 13,690.00 | 13,500.00 | 13,600.00 | 4,533.33 | 8,739 |
| 2024-08-22 | 13,800.00 | 13,800.00 | 13,450.00 | 13,600.00 | 4,533.33 | 13,530 |
| 2024-08-21 | 13,800.00 | 13,850.00 | 13,400.00 | 13,800.00 | 4,600.00 | 16,773 |
| 2024-08-20 | 13,770.00 | 13,910.00 | 13,720.00 | 13,800.00 | 4,600.00 | 12,756 |
| 2024-08-19 | 14,010.00 | 14,280.00 | 13,610.00 | 13,630.00 | 4,543.33 | 42,999 |
| 2024-08-16 | 14,050.00 | 14,080.00 | 13,620.00 | 14,010.00 | 4,670.00 | 38,535 |
| 2024-08-14 | 13,900.00 | 14,090.00 | 13,800.00 | 14,070.00 | 4,690.00 | 15,360 |
| 2024-08-13 | 14,300.00 | 14,340.00 | 13,900.00 | 13,900.00 | 4,633.33 | 13,854 |
| 2024-08-12 | 13,670.00 | 14,340.00 | 13,670.00 | 14,340.00 | 4,780.00 | 48,459 |
| 2024-08-09 | 13,300.00 | 13,900.00 | 13,300.00 | 13,670.00 | 4,556.66 | 21,741 |
| 2024-08-08 | 12,940.00 | 13,480.00 | 12,940.00 | 13,430.00 | 4,476.66 | 31,362 |
| 2024-08-07 | 12,690.00 | 13,210.00 | 12,550.00 | 13,060.00 | 4,353.33 | 34,296 |
| 2024-08-06 | 12,100.00 | 13,490.00 | 12,100.00 | 12,590.00 | 4,196.66 | 62,475 |
| 2024-08-05 | 13,700.00 | 13,700.00 | 11,710.00 | 12,260.00 | 4,086.66 | 176,232 |
| 2024-08-02 | 14,670.00 | 14,670.00 | 13,700.00 | 13,720.00 | 4,573.33 | 71,397 |
| 2024-08-01 | 14,490.00 | 14,790.00 | 14,370.00 | 14,570.00 | 4,856.66 | 27,975 |
| 2024-07-31 | 14,390.00 | 14,570.00 | 14,030.00 | 14,390.00 | 4,796.66 | 21,948 |
| 2024-07-30 | 14,830.00 | 14,830.00 | 14,310.00 | 14,390.00 | 4,796.66 | 24,396 |
| 2024-07-29 | 14,460.00 | 14,980.00 | 14,360.00 | 14,840.00 | 4,946.66 | 46,407 |
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.