Bio Port Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,340.00 | 5,340.00 | 4,665.00 | 4,890.00 | 4,890.00 | 19,238 |
| 2026-07-21 | 5,190.00 | 5,220.00 | 4,700.00 | 5,100.00 | 5,100.00 | 10,360 |
| 2026-07-20 | 5,230.00 | 5,390.00 | 4,905.00 | 5,230.00 | 5,230.00 | 10,190 |
| 2026-07-16 | 5,190.00 | 5,290.00 | 4,930.00 | 5,230.00 | 5,230.00 | 21,974 |
| 2026-07-15 | 5,190.00 | 5,300.00 | 4,985.00 | 5,190.00 | 5,190.00 | 22,178 |
| 2026-07-14 | 4,990.00 | 5,120.00 | 4,630.00 | 5,020.00 | 5,020.00 | 63,082 |
| 2026-07-13 | 5,070.00 | 5,220.00 | 4,660.00 | 4,695.00 | 4,695.00 | 18,960 |
| 2026-07-10 | 5,180.00 | 5,180.00 | 4,930.00 | 5,060.00 | 5,060.00 | 21,753 |
| 2026-07-09 | 5,140.00 | 5,410.00 | 5,030.00 | 5,190.00 | 5,190.00 | 21,308 |
| 2026-07-08 | 5,220.00 | 5,360.00 | 5,010.00 | 5,140.00 | 5,140.00 | 23,145 |
| 2026-07-07 | 4,845.00 | 5,280.00 | 4,845.00 | 5,240.00 | 5,240.00 | 24,884 |
| 2026-07-06 | 5,090.00 | 5,180.00 | 4,750.00 | 4,885.00 | 4,885.00 | 27,664 |
| 2026-07-03 | 4,845.00 | 4,925.00 | 4,655.00 | 4,885.00 | 4,885.00 | 30,842 |
| 2026-07-02 | 4,815.00 | 4,960.00 | 4,715.00 | 4,860.00 | 4,860.00 | 16,764 |
| 2026-07-01 | 5,050.00 | 5,170.00 | 4,635.00 | 4,855.00 | 4,855.00 | 31,155 |
| 2026-06-30 | 4,885.00 | 5,190.00 | 4,685.00 | 5,050.00 | 5,050.00 | 21,400 |
| 2026-06-29 | 4,465.00 | 5,100.00 | 4,380.00 | 4,765.00 | 4,765.00 | 53,024 |
| 2026-06-26 | 4,460.00 | 4,640.00 | 4,255.00 | 4,465.00 | 4,465.00 | 29,040 |
| 2026-06-25 | 4,210.00 | 4,585.00 | 4,210.00 | 4,460.00 | 4,460.00 | 21,640 |
| 2026-06-24 | 4,975.00 | 4,975.00 | 4,200.00 | 4,240.00 | 4,240.00 | 29,555 |
| 2026-06-23 | 4,885.00 | 5,360.00 | 4,000.00 | 4,505.00 | 4,505.00 | 34,940 |
| 2026-06-22 | 4,850.00 | 5,230.00 | 4,680.00 | 4,885.00 | 4,885.00 | 15,891 |
| 2026-06-19 | 5,230.00 | 5,230.00 | 4,715.00 | 4,890.00 | 4,890.00 | 11,679 |
| 2026-06-18 | 5,440.00 | 5,440.00 | 4,915.00 | 5,230.00 | 5,230.00 | 8,600 |
| 2026-06-17 | 5,480.00 | 5,480.00 | 4,940.00 | 5,260.00 | 5,260.00 | 14,386 |
| 2026-06-16 | 5,370.00 | 5,490.00 | 5,230.00 | 5,340.00 | 5,340.00 | 10,500 |
| 2026-06-15 | 5,160.00 | 5,490.00 | 5,160.00 | 5,370.00 | 5,370.00 | 15,051 |
| 2026-06-12 | 4,905.00 | 5,440.00 | 4,890.00 | 5,350.00 | 5,350.00 | 31,296 |
| 2026-06-11 | 4,460.00 | 4,905.00 | 4,410.00 | 4,905.00 | 4,905.00 | 27,848 |
| 2026-06-10 | 4,490.00 | 4,595.00 | 4,310.00 | 4,445.00 | 4,445.00 | 47,124 |
| 2026-06-09 | 4,510.00 | 4,685.00 | 4,350.00 | 4,420.00 | 4,420.00 | 17,060 |
| 2026-06-08 | 4,400.00 | 4,690.00 | 4,350.00 | 4,600.00 | 4,600.00 | 17,095 |
| 2026-06-05 | 4,765.00 | 4,850.00 | 4,445.00 | 4,790.00 | 4,790.00 | 15,370 |
| 2026-06-04 | 4,810.00 | 4,985.00 | 4,550.00 | 4,800.00 | 4,800.00 | 25,262 |
| 2026-06-02 | 4,890.00 | 5,990.00 | 4,330.00 | 4,810.00 | 4,810.00 | 251,032 |
| 2026-06-01 | 4,250.00 | 4,670.00 | 4,100.00 | 4,610.00 | 4,610.00 | 77,987 |
| 2026-05-29 | 5,000.00 | 5,000.00 | 4,145.00 | 4,250.00 | 4,250.00 | 132,418 |
| 2026-05-28 | 5,260.00 | 5,260.00 | 4,820.00 | 5,000.00 | 5,000.00 | 21,420 |
| 2026-05-27 | 5,600.00 | 5,600.00 | 5,000.00 | 5,260.00 | 5,260.00 | 13,969 |
| 2026-05-26 | 5,590.00 | 5,690.00 | 5,280.00 | 5,370.00 | 5,370.00 | 14,287 |
| 2026-05-22 | 5,370.00 | 5,590.00 | 5,240.00 | 5,590.00 | 5,590.00 | 15,720 |
| 2026-05-21 | 5,140.00 | 5,410.00 | 5,060.00 | 5,370.00 | 5,370.00 | 15,488 |
| 2026-05-20 | 5,210.00 | 5,310.00 | 4,940.00 | 5,140.00 | 5,140.00 | 16,664 |
| 2026-05-19 | 5,100.00 | 5,440.00 | 5,100.00 | 5,330.00 | 5,330.00 | 18,633 |
| 2026-05-18 | 5,360.00 | 5,400.00 | 5,120.00 | 5,330.00 | 5,330.00 | 21,197 |
| 2026-05-15 | 5,720.00 | 5,720.00 | 5,370.00 | 5,410.00 | 5,410.00 | 28,974 |
| 2026-05-14 | 5,750.00 | 5,760.00 | 5,630.00 | 5,720.00 | 5,720.00 | 10,743 |
| 2026-05-13 | 5,660.00 | 5,840.00 | 5,540.00 | 5,790.00 | 5,790.00 | 21,663 |
| 2026-05-12 | 5,750.00 | 5,950.00 | 5,540.00 | 5,950.00 | 5,950.00 | 19,569 |
| 2026-05-11 | 6,040.00 | 6,280.00 | 5,750.00 | 6,000.00 | 6,000.00 | 19,788 |
| 2026-05-08 | 6,070.00 | 6,230.00 | 5,790.00 | 6,040.00 | 6,040.00 | 11,203 |
| 2026-05-07 | 6,290.00 | 6,300.00 | 5,950.00 | 6,070.00 | 6,070.00 | 19,102 |
| 2026-05-06 | 6,170.00 | 6,370.00 | 5,970.00 | 6,300.00 | 6,300.00 | 22,269 |
| 2026-05-04 | 6,500.00 | 6,600.00 | 6,220.00 | 6,280.00 | 6,280.00 | 24,888 |
| 2026-04-30 | 6,430.00 | 6,520.00 | 6,330.00 | 6,500.00 | 6,500.00 | 21,495 |
| 2026-04-29 | 6,410.00 | 6,500.00 | 6,280.00 | 6,430.00 | 6,430.00 | 35,147 |
| 2026-04-28 | 6,200.00 | 6,530.00 | 6,120.00 | 6,470.00 | 6,470.00 | 66,382 |
| 2026-04-27 | 6,040.00 | 6,280.00 | 5,970.00 | 6,260.00 | 6,260.00 | 60,745 |
| 2026-04-24 | 5,990.00 | 6,050.00 | 5,890.00 | 6,040.00 | 6,040.00 | 15,993 |
| 2026-04-23 | 6,000.00 | 6,110.00 | 5,810.00 | 5,940.00 | 5,940.00 | 24,397 |
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.