Bio Port Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6,140.00 | 6,140.00 | 5,880.00 | 6,040.00 | 6,040.00 | 28,133 |
| 2026-04-21 | 6,150.00 | 6,150.00 | 5,970.00 | 6,100.00 | 6,100.00 | 16,310 |
| 2026-04-20 | 6,030.00 | 6,150.00 | 5,980.00 | 6,100.00 | 6,100.00 | 13,316 |
| 2026-04-17 | 6,020.00 | 6,050.00 | 5,970.00 | 6,020.00 | 6,020.00 | 11,603 |
| 2026-04-16 | 5,880.00 | 6,040.00 | 5,850.00 | 6,020.00 | 6,020.00 | 18,688 |
| 2026-04-15 | 5,860.00 | 6,020.00 | 5,810.00 | 5,880.00 | 5,880.00 | 13,499 |
| 2026-04-14 | 5,820.00 | 5,950.00 | 5,770.00 | 5,790.00 | 5,790.00 | 16,002 |
| 2026-04-13 | 5,800.00 | 5,850.00 | 5,610.00 | 5,820.00 | 5,820.00 | 11,135 |
| 2026-04-10 | 5,590.00 | 5,830.00 | 5,490.00 | 5,800.00 | 5,800.00 | 23,911 |
| 2026-04-09 | 5,750.00 | 5,810.00 | 5,390.00 | 5,450.00 | 5,450.00 | 17,880 |
| 2026-04-08 | 5,640.00 | 5,770.00 | 5,510.00 | 5,700.00 | 5,700.00 | 17,785 |
| 2026-04-07 | 5,370.00 | 5,750.00 | 5,300.00 | 5,620.00 | 5,620.00 | 27,176 |
| 2026-04-06 | 5,800.00 | 5,870.00 | 5,420.00 | 5,420.00 | 5,420.00 | 26,854 |
| 2026-04-03 | 5,900.00 | 6,040.00 | 5,730.00 | 5,820.00 | 5,820.00 | 22,112 |
| 2026-04-02 | 5,950.00 | 6,150.00 | 5,630.00 | 5,900.00 | 5,900.00 | 21,192 |
| 2026-04-01 | 5,830.00 | 6,150.00 | 5,830.00 | 6,030.00 | 6,030.00 | 17,268 |
| 2026-03-31 | 6,150.00 | 6,150.00 | 5,750.00 | 5,870.00 | 5,870.00 | 41,348 |
| 2026-03-30 | 6,160.00 | 6,210.00 | 5,980.00 | 6,200.00 | 6,200.00 | 17,069 |
| 2026-03-27 | 6,230.00 | 6,280.00 | 6,010.00 | 6,280.00 | 6,280.00 | 10,346 |
| 2026-03-26 | 6,240.00 | 6,400.00 | 6,060.00 | 6,280.00 | 6,280.00 | 17,965 |
| 2026-03-25 | 6,060.00 | 6,260.00 | 6,000.00 | 6,240.00 | 6,240.00 | 29,338 |
| 2026-03-24 | 5,930.00 | 6,070.00 | 5,870.00 | 6,070.00 | 6,070.00 | 11,691 |
| 2026-03-23 | 6,160.00 | 6,160.00 | 5,630.00 | 5,930.00 | 5,930.00 | 11,177 |
| 2026-03-20 | 6,170.00 | 6,200.00 | 6,060.00 | 6,160.00 | 6,160.00 | 7,328 |
| 2026-03-19 | 6,080.00 | 6,370.00 | 5,990.00 | 6,150.00 | 6,150.00 | 12,632 |
| 2026-03-18 | 6,290.00 | 6,330.00 | 6,060.00 | 6,140.00 | 6,140.00 | 18,681 |
| 2026-03-17 | 6,160.00 | 6,330.00 | 6,160.00 | 6,290.00 | 6,290.00 | 10,166 |
| 2026-03-16 | 6,300.00 | 6,330.00 | 6,150.00 | 6,220.00 | 6,220.00 | 10,691 |
| 2026-03-13 | 6,210.00 | 6,330.00 | 6,010.00 | 6,330.00 | 6,330.00 | 8,757 |
| 2026-03-12 | 6,180.00 | 6,400.00 | 6,090.00 | 6,250.00 | 6,250.00 | 7,043 |
| 2026-03-11 | 6,360.00 | 6,530.00 | 6,160.00 | 6,300.00 | 6,300.00 | 27,608 |
| 2026-03-10 | 5,880.00 | 6,340.00 | 5,880.00 | 6,240.00 | 6,240.00 | 14,871 |
| 2026-03-09 | 6,100.00 | 6,170.00 | 5,760.00 | 5,920.00 | 5,920.00 | 30,896 |
| 2026-03-06 | 5,820.00 | 6,290.00 | 5,750.00 | 6,270.00 | 6,270.00 | 27,257 |
| 2026-03-05 | 5,730.00 | 6,110.00 | 5,710.00 | 5,840.00 | 5,840.00 | 96,408 |
| 2026-03-04 | 6,360.00 | 6,590.00 | 5,580.00 | 5,580.00 | 5,580.00 | 74,120 |
| 2026-03-03 | 6,750.00 | 6,760.00 | 6,420.00 | 6,660.00 | 6,660.00 | 30,350 |
| 2026-02-27 | 6,450.00 | 6,960.00 | 6,290.00 | 6,750.00 | 6,750.00 | 58,148 |
| 2026-02-26 | 6,840.00 | 6,850.00 | 6,400.00 | 6,440.00 | 6,440.00 | 110,752 |
| 2026-02-25 | 6,950.00 | 7,190.00 | 6,780.00 | 6,870.00 | 6,870.00 | 48,687 |
| 2026-02-24 | 6,960.00 | 7,070.00 | 6,880.00 | 7,000.00 | 7,000.00 | 18,820 |
| 2026-02-23 | 7,040.00 | 7,100.00 | 6,960.00 | 7,000.00 | 7,000.00 | 29,276 |
| 2026-02-20 | 7,120.00 | 7,120.00 | 6,940.00 | 7,040.00 | 7,040.00 | 37,093 |
| 2026-02-19 | 7,080.00 | 7,240.00 | 6,990.00 | 7,170.00 | 7,170.00 | 10,701 |
| 2026-02-13 | 7,220.00 | 7,340.00 | 7,010.00 | 7,070.00 | 7,070.00 | 15,694 |
| 2026-02-12 | 7,130.00 | 7,300.00 | 7,130.00 | 7,230.00 | 7,230.00 | 11,986 |
| 2026-02-11 | 7,130.00 | 7,310.00 | 7,050.00 | 7,180.00 | 7,180.00 | 15,421 |
| 2026-02-10 | 7,240.00 | 7,350.00 | 7,050.00 | 7,130.00 | 7,130.00 | 20,394 |
| 2026-02-09 | 6,980.00 | 7,240.00 | 6,970.00 | 7,240.00 | 7,240.00 | 20,594 |
| 2026-02-06 | 7,030.00 | 7,050.00 | 6,400.00 | 6,890.00 | 6,890.00 | 29,612 |
| 2026-02-05 | 7,000.00 | 7,270.00 | 7,000.00 | 7,080.00 | 7,080.00 | 22,169 |
| 2026-02-04 | 6,770.00 | 7,150.00 | 6,670.00 | 7,150.00 | 7,150.00 | 32,128 |
| 2026-02-03 | 6,760.00 | 6,890.00 | 6,650.00 | 6,740.00 | 6,740.00 | 27,582 |
| 2026-02-02 | 6,940.00 | 7,090.00 | 6,690.00 | 6,760.00 | 6,760.00 | 39,188 |
| 2026-01-30 | 7,140.00 | 7,300.00 | 6,870.00 | 6,940.00 | 6,940.00 | 90,038 |
| 2026-01-29 | 7,460.00 | 7,540.00 | 7,100.00 | 7,360.00 | 7,360.00 | 29,746 |
| 2026-01-28 | 7,460.00 | 7,550.00 | 7,330.00 | 7,460.00 | 7,460.00 | 32,544 |
| 2026-01-27 | 7,470.00 | 7,600.00 | 7,380.00 | 7,520.00 | 7,520.00 | 15,510 |
| 2026-01-26 | 7,350.00 | 7,500.00 | 7,080.00 | 7,500.00 | 7,500.00 | 33,045 |
| 2026-01-23 | 7,240.00 | 7,240.00 | 6,680.00 | 7,160.00 | 7,160.00 | 29,223 |
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.