Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5,900.00 | 6,100.00 | 5,740.00 | 5,920.00 | 5,920.00 | 29,376 |
| 2026-10-19 | 5,940.00 | 6,000.00 | 5,770.00 | 5,940.00 | 5,940.00 | 24,123 |
| 2026-10-16 | 5,920.00 | 6,100.00 | 5,700.00 | 6,010.00 | 6,010.00 | 44,556 |
| 2026-10-15 | 6,120.00 | 6,120.00 | 5,600.00 | 5,920.00 | 5,920.00 | 31,230 |
| 2026-10-14 | 5,800.00 | 6,340.00 | 5,800.00 | 6,120.00 | 6,120.00 | 57,638 |
| 2026-10-13 | 5,870.00 | 5,880.00 | 5,550.00 | 5,790.00 | 5,790.00 | 62,339 |
| 2026-10-12 | 6,520.00 | 6,520.00 | 5,830.00 | 5,870.00 | 5,870.00 | 222,130 |
| 2026-10-08 | 6,820.00 | 6,820.00 | 6,410.00 | 6,590.00 | 6,590.00 | 85,460 |
| 2026-10-07 | 6,860.00 | 6,860.00 | 6,680.00 | 6,760.00 | 6,760.00 | 23,542 |
| 2026-10-06 | 6,710.00 | 6,840.00 | 6,470.00 | 6,770.00 | 6,770.00 | 114,607 |
| 2026-10-02 | 6,900.00 | 6,990.00 | 6,560.00 | 6,700.00 | 6,700.00 | 64,130 |
| 2026-10-01 | 6,750.00 | 6,890.00 | 6,500.00 | 6,890.00 | 6,890.00 | 37,466 |
| 2026-09-30 | 6,500.00 | 6,910.00 | 6,410.00 | 6,750.00 | 6,750.00 | 60,581 |
| 2026-09-29 | 6,790.00 | 6,800.00 | 6,430.00 | 6,590.00 | 6,590.00 | 52,292 |
| 2026-09-28 | 6,340.00 | 6,970.00 | 6,270.00 | 6,790.00 | 6,790.00 | 145,136 |
| 2026-09-23 | 6,460.00 | 6,460.00 | 6,210.00 | 6,390.00 | 6,390.00 | 56,101 |
| 2026-09-22 | 6,380.00 | 6,790.00 | 6,290.00 | 6,450.00 | 6,450.00 | 80,605 |
| 2026-09-21 | 6,470.00 | 6,610.00 | 6,240.00 | 6,350.00 | 6,350.00 | 30,569 |
| 2026-09-18 | 6,440.00 | 6,560.00 | 6,300.00 | 6,470.00 | 6,470.00 | 55,152 |
| 2026-09-17 | 6,600.00 | 6,720.00 | 6,310.00 | 6,470.00 | 6,470.00 | 35,332 |
| 2026-09-16 | 6,610.00 | 6,610.00 | 6,400.00 | 6,600.00 | 6,600.00 | 52,323 |
| 2026-09-15 | 6,400.00 | 6,580.00 | 6,300.00 | 6,450.00 | 6,450.00 | 45,188 |
| 2026-09-14 | 6,500.00 | 6,680.00 | 6,300.00 | 6,400.00 | 6,400.00 | 18,758 |
| 2026-09-11 | 6,590.00 | 6,680.00 | 6,390.00 | 6,570.00 | 6,570.00 | 31,884 |
| 2026-09-10 | 6,750.00 | 6,750.00 | 6,390.00 | 6,600.00 | 6,600.00 | 40,724 |
| 2026-09-09 | 6,430.00 | 6,790.00 | 6,350.00 | 6,560.00 | 6,560.00 | 65,300 |
| 2026-09-08 | 6,400.00 | 6,650.00 | 6,210.00 | 6,400.00 | 6,400.00 | 47,674 |
| 2026-09-07 | 6,270.00 | 6,490.00 | 6,100.00 | 6,400.00 | 6,400.00 | 63,327 |
| 2026-09-04 | 6,460.00 | 6,460.00 | 5,950.00 | 6,130.00 | 6,130.00 | 38,799 |
| 2026-09-03 | 6,410.00 | 6,460.00 | 5,960.00 | 6,080.00 | 6,080.00 | 46,639 |
| 2026-09-02 | 6,400.00 | 6,570.00 | 6,100.00 | 6,230.00 | 6,230.00 | 65,102 |
| 2026-09-01 | 6,640.00 | 6,840.00 | 6,370.00 | 6,490.00 | 6,490.00 | 63,171 |
| 2026-08-31 | 6,740.00 | 6,870.00 | 6,300.00 | 6,670.00 | 6,670.00 | 123,020 |
| 2026-08-28 | 6,810.00 | 7,010.00 | 6,650.00 | 6,730.00 | 6,730.00 | 36,977 |
| 2026-08-27 | 7,110.00 | 7,180.00 | 6,730.00 | 6,810.00 | 6,810.00 | 63,733 |
| 2026-08-26 | 7,300.00 | 7,470.00 | 6,730.00 | 7,010.00 | 7,010.00 | 79,755 |
| 2026-08-25 | 7,060.00 | 7,560.00 | 6,930.00 | 7,300.00 | 7,300.00 | 134,747 |
| 2026-08-24 | 6,790.00 | 7,130.00 | 6,730.00 | 7,120.00 | 7,120.00 | 86,236 |
| 2026-08-21 | 6,910.00 | 6,920.00 | 6,610.00 | 6,730.00 | 6,730.00 | 54,923 |
| 2026-08-20 | 6,840.00 | 7,030.00 | 6,760.00 | 6,970.00 | 6,970.00 | 80,219 |
| 2026-08-19 | 7,100.00 | 7,240.00 | 6,620.00 | 6,660.00 | 6,660.00 | 203,598 |
| 2026-08-18 | 6,720.00 | 7,960.00 | 6,700.00 | 7,250.00 | 7,250.00 | 365,392 |
| 2026-08-14 | 6,030.00 | 7,190.00 | 6,030.00 | 6,670.00 | 6,670.00 | 356,474 |
| 2026-08-13 | 6,320.00 | 6,330.00 | 5,980.00 | 6,010.00 | 6,010.00 | 106,996 |
| 2026-08-12 | 6,340.00 | 6,340.00 | 6,040.00 | 6,250.00 | 6,250.00 | 32,718 |
| 2026-08-11 | 6,270.00 | 6,480.00 | 6,100.00 | 6,200.00 | 6,200.00 | 63,592 |
| 2026-08-10 | 6,080.00 | 6,350.00 | 5,930.00 | 6,270.00 | 6,270.00 | 93,737 |
| 2026-08-07 | 6,090.00 | 6,090.00 | 5,730.00 | 5,970.00 | 5,970.00 | 55,977 |
| 2026-08-06 | 6,060.00 | 6,110.00 | 5,680.00 | 5,940.00 | 5,940.00 | 74,900 |
| 2026-08-05 | 6,150.00 | 6,190.00 | 5,990.00 | 6,050.00 | 6,050.00 | 43,545 |
| 2026-08-04 | 5,780.00 | 6,150.00 | 5,780.00 | 6,040.00 | 6,040.00 | 53,589 |
| 2026-08-03 | 5,830.00 | 6,070.00 | 5,650.00 | 5,820.00 | 5,820.00 | 39,248 |
| 2026-07-31 | 5,810.00 | 5,930.00 | 5,530.00 | 5,830.00 | 5,830.00 | 178,692 |
| 2026-07-30 | 5,930.00 | 6,070.00 | 5,480.00 | 5,730.00 | 5,730.00 | 66,330 |
| 2026-07-29 | 6,290.00 | 6,290.00 | 5,670.00 | 5,930.00 | 5,930.00 | 81,337 |
| 2026-07-28 | 6,400.00 | 6,580.00 | 6,020.00 | 6,200.00 | 6,200.00 | 57,957 |
| 2026-07-27 | 6,090.00 | 6,730.00 | 6,090.00 | 6,380.00 | 6,380.00 | 82,285 |
| 2026-07-24 | 6,050.00 | 6,550.00 | 5,980.00 | 6,150.00 | 6,150.00 | 70,173 |
| 2026-07-23 | 5,940.00 | 6,120.00 | 5,650.00 | 6,020.00 | 6,020.00 | 77,132 |
| 2026-07-22 | 5,830.00 | 6,080.00 | 5,760.00 | 5,820.00 | 5,820.00 | 60,632 |
Page 1 of 21 · 1,226 trading daysOlder →
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.