Bio Port Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6,800.00 | 7,190.00 | 6,700.00 | 7,160.00 | 7,160.00 | 29,174 |
| 2026-01-21 | 7,130.00 | 7,350.00 | 6,640.00 | 6,800.00 | 6,800.00 | 75,349 |
| 2026-01-20 | 7,080.00 | 7,330.00 | 6,980.00 | 7,140.00 | 7,140.00 | 22,924 |
| 2026-01-19 | 7,260.00 | 7,270.00 | 6,990.00 | 7,060.00 | 7,060.00 | 47,805 |
| 2026-01-16 | 7,380.00 | 7,650.00 | 7,260.00 | 7,300.00 | 7,300.00 | 28,612 |
| 2026-01-15 | 7,590.00 | 7,810.00 | 7,420.00 | 7,450.00 | 7,450.00 | 17,161 |
| 2026-01-14 | 7,590.00 | 7,700.00 | 7,350.00 | 7,590.00 | 7,590.00 | 28,854 |
| 2026-01-13 | 7,560.00 | 7,730.00 | 7,450.00 | 7,590.00 | 7,590.00 | 23,342 |
| 2026-01-12 | 7,750.00 | 7,750.00 | 7,500.00 | 7,560.00 | 7,560.00 | 21,139 |
| 2026-01-09 | 7,410.00 | 7,960.00 | 7,350.00 | 7,810.00 | 7,810.00 | 35,011 |
| 2026-01-08 | 7,620.00 | 7,980.00 | 7,410.00 | 7,560.00 | 7,560.00 | 81,068 |
| 2026-01-07 | 8,130.00 | 8,130.00 | 7,700.00 | 7,750.00 | 7,750.00 | 50,869 |
| 2026-01-06 | 8,230.00 | 8,230.00 | 8,000.00 | 8,130.00 | 8,130.00 | 16,722 |
| 2026-01-05 | 8,070.00 | 8,320.00 | 8,000.00 | 8,140.00 | 8,140.00 | 34,540 |
| 2026-01-02 | 8,070.00 | 8,270.00 | 8,050.00 | 8,180.00 | 8,180.00 | 14,630 |
| 2025-12-30 | 8,050.00 | 8,230.00 | 7,990.00 | 8,050.00 | 8,050.00 | 21,404 |
| 2025-12-29 | 8,210.00 | 8,220.00 | 7,980.00 | 8,050.00 | 8,050.00 | 25,705 |
| 2025-12-26 | 8,110.00 | 8,350.00 | 7,970.00 | 8,220.00 | 8,220.00 | 34,077 |
| 2025-12-24 | 8,400.00 | 8,420.00 | 8,190.00 | 8,230.00 | 8,230.00 | 19,717 |
| 2025-12-23 | 8,680.00 | 8,680.00 | 8,200.00 | 8,420.00 | 8,420.00 | 16,585 |
| 2025-12-22 | 8,680.00 | 8,680.00 | 8,300.00 | 8,460.00 | 8,460.00 | 17,566 |
| 2025-12-19 | 8,340.00 | 8,470.00 | 8,290.00 | 8,340.00 | 8,340.00 | 18,546 |
| 2025-12-18 | 8,650.00 | 8,650.00 | 8,300.00 | 8,340.00 | 8,340.00 | 18,078 |
| 2025-12-17 | 8,720.00 | 8,720.00 | 8,420.00 | 8,500.00 | 8,500.00 | 13,906 |
| 2025-12-16 | 8,850.00 | 8,920.00 | 8,590.00 | 8,760.00 | 8,760.00 | 17,244 |
| 2025-12-15 | 9,010.00 | 9,010.00 | 8,650.00 | 8,850.00 | 8,850.00 | 13,159 |
| 2025-12-12 | 8,650.00 | 9,000.00 | 8,630.00 | 8,860.00 | 8,860.00 | 29,249 |
| 2025-12-11 | 8,880.00 | 9,010.00 | 8,790.00 | 8,830.00 | 8,830.00 | 20,092 |
| 2025-12-10 | 8,990.00 | 9,090.00 | 8,810.00 | 8,950.00 | 8,950.00 | 10,610 |
| 2025-12-09 | 9,000.00 | 9,160.00 | 8,830.00 | 8,890.00 | 8,890.00 | 17,187 |
| 2025-12-08 | 8,960.00 | 8,970.00 | 8,770.00 | 8,930.00 | 8,930.00 | 24,653 |
| 2025-12-05 | 9,130.00 | 9,260.00 | 8,710.00 | 8,830.00 | 8,830.00 | 41,616 |
| 2025-12-04 | 9,200.00 | 9,370.00 | 9,040.00 | 9,130.00 | 9,130.00 | 47,342 |
| 2025-12-03 | 9,140.00 | 9,630.00 | 8,880.00 | 9,250.00 | 9,250.00 | 94,436 |
| 2025-12-02 | 9,060.00 | 9,780.00 | 8,960.00 | 9,090.00 | 9,090.00 | 170,440 |
| 2025-12-01 | 8,280.00 | 10,080.00 | 8,170.00 | 9,000.00 | 9,000.00 | 1,338,627 |
| 2025-11-28 | 8,190.00 | 8,450.00 | 8,030.00 | 8,280.00 | 8,280.00 | 28,275 |
| 2025-11-27 | 8,180.00 | 8,330.00 | 7,910.00 | 8,210.00 | 8,210.00 | 18,615 |
| 2025-11-26 | 8,050.00 | 8,600.00 | 8,040.00 | 8,140.00 | 8,140.00 | 79,219 |
| 2025-11-25 | 7,740.00 | 8,030.00 | 7,520.00 | 7,880.00 | 7,880.00 | 16,031 |
| 2025-11-24 | 8,000.00 | 8,020.00 | 7,700.00 | 7,750.00 | 7,750.00 | 13,944 |
| 2025-11-21 | 7,640.00 | 8,020.00 | 7,640.00 | 7,790.00 | 7,790.00 | 17,938 |
| 2025-11-20 | 8,000.00 | 8,110.00 | 7,930.00 | 8,050.00 | 8,050.00 | 19,951 |
| 2025-11-19 | 7,900.00 | 7,990.00 | 7,750.00 | 7,930.00 | 7,930.00 | 13,409 |
| 2025-11-18 | 8,140.00 | 8,270.00 | 7,810.00 | 7,910.00 | 7,910.00 | 54,343 |
| 2025-11-17 | 8,530.00 | 8,800.00 | 8,070.00 | 8,140.00 | 8,140.00 | 41,561 |
| 2025-11-14 | 8,970.00 | 9,000.00 | 8,460.00 | 8,500.00 | 8,500.00 | 41,193 |
| 2025-11-13 | 9,110.00 | 9,180.00 | 8,620.00 | 9,010.00 | 9,010.00 | 22,529 |
| 2025-11-12 | 8,760.00 | 9,140.00 | 8,760.00 | 9,090.00 | 9,090.00 | 25,350 |
| 2025-11-11 | 9,000.00 | 9,160.00 | 8,690.00 | 8,830.00 | 8,830.00 | 29,541 |
| 2025-11-10 | 9,110.00 | 9,150.00 | 8,930.00 | 9,130.00 | 9,130.00 | 11,972 |
| 2025-11-07 | 9,200.00 | 9,200.00 | 8,790.00 | 9,050.00 | 9,050.00 | 14,946 |
| 2025-11-06 | 9,090.00 | 9,280.00 | 8,720.00 | 9,130.00 | 9,130.00 | 19,028 |
| 2025-11-05 | 9,460.00 | 9,460.00 | 8,860.00 | 9,070.00 | 9,070.00 | 39,038 |
| 2025-11-04 | 9,280.00 | 9,490.00 | 9,200.00 | 9,350.00 | 9,350.00 | 40,241 |
| 2025-11-03 | 9,690.00 | 9,760.00 | 9,280.00 | 9,280.00 | 9,280.00 | 36,506 |
| 2025-10-31 | 9,330.00 | 9,690.00 | 9,230.00 | 9,690.00 | 9,690.00 | 36,364 |
| 2025-10-30 | 9,720.00 | 9,770.00 | 9,360.00 | 9,410.00 | 9,410.00 | 92,308 |
| 2025-10-29 | 10,200.00 | 10,200.00 | 9,730.00 | 9,770.00 | 9,770.00 | 42,177 |
| 2025-10-28 | 10,020.00 | 10,190.00 | 9,970.00 | 10,130.00 | 10,130.00 | 22,502 |
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.