Bio Port Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 10,010.00 | 10,110.00 | 9,880.00 | 10,020.00 | 10,020.00 | 28,192 |
| 2025-10-24 | 10,200.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,100.00 | 37,273 |
| 2025-10-23 | 10,760.00 | 10,760.00 | 10,280.00 | 10,280.00 | 10,280.00 | 51,053 |
| 2025-10-22 | 10,720.00 | 10,760.00 | 10,480.00 | 10,760.00 | 10,760.00 | 19,477 |
| 2025-10-21 | 10,800.00 | 10,860.00 | 10,560.00 | 10,700.00 | 10,700.00 | 17,137 |
| 2025-10-20 | 10,420.00 | 10,770.00 | 10,370.00 | 10,690.00 | 10,690.00 | 39,434 |
| 2025-10-17 | 10,840.00 | 10,840.00 | 10,310.00 | 10,330.00 | 10,330.00 | 58,406 |
| 2025-10-16 | 10,730.00 | 10,910.00 | 10,600.00 | 10,780.00 | 10,780.00 | 27,222 |
| 2025-10-15 | 10,750.00 | 10,860.00 | 10,560.00 | 10,730.00 | 10,730.00 | 37,428 |
| 2025-10-14 | 10,990.00 | 10,990.00 | 10,550.00 | 10,760.00 | 10,760.00 | 48,210 |
| 2025-10-13 | 10,520.00 | 11,010.00 | 10,520.00 | 10,950.00 | 10,950.00 | 54,677 |
| 2025-10-10 | 10,780.00 | 10,860.00 | 10,430.00 | 10,760.00 | 10,760.00 | 43,485 |
| 2025-10-02 | 11,100.00 | 11,100.00 | 10,720.00 | 10,770.00 | 10,770.00 | 85,187 |
| 2025-10-01 | 11,200.00 | 11,280.00 | 10,760.00 | 11,000.00 | 11,000.00 | 52,764 |
| 2025-09-30 | 11,770.00 | 11,770.00 | 11,150.00 | 11,160.00 | 11,160.00 | 50,273 |
| 2025-09-29 | 11,640.00 | 11,880.00 | 11,350.00 | 11,640.00 | 11,640.00 | 42,153 |
| 2025-09-26 | 11,490.00 | 11,690.00 | 11,290.00 | 11,640.00 | 11,640.00 | 36,452 |
| 2025-09-25 | 11,840.00 | 11,840.00 | 11,180.00 | 11,490.00 | 11,490.00 | 117,576 |
| 2025-09-24 | 11,960.00 | 12,070.00 | 11,760.00 | 11,840.00 | 11,840.00 | 43,003 |
| 2025-09-23 | 12,290.00 | 12,290.00 | 11,920.00 | 12,040.00 | 12,040.00 | 61,458 |
| 2025-09-22 | 12,510.00 | 12,510.00 | 12,000.00 | 12,230.00 | 12,230.00 | 40,177 |
| 2025-09-19 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2025-09-18 | 12,780.00 | 12,890.00 | 12,520.00 | 12,600.00 | 12,600.00 | 45,834 |
| 2025-09-17 | 12,950.00 | 12,980.00 | 12,470.00 | 12,590.00 | 12,590.00 | 70,563 |
| 2025-09-16 | 13,690.00 | 13,690.00 | 12,810.00 | 12,860.00 | 12,860.00 | 139,882 |
| 2025-09-15 | 14,450.00 | 14,630.00 | 13,630.00 | 13,650.00 | 13,650.00 | 102,200 |
| 2025-09-12 | 14,210.00 | 14,900.00 | 13,220.00 | 14,300.00 | 14,300.00 | 187,389 |
| 2025-09-11 | 13,400.00 | 13,670.00 | 13,260.00 | 13,600.00 | 13,600.00 | 43,005 |
| 2025-09-10 | 13,590.00 | 13,590.00 | 13,320.00 | 13,390.00 | 13,390.00 | 26,215 |
| 2025-09-09 | 13,650.00 | 13,650.00 | 13,450.00 | 13,590.00 | 13,590.00 | 13,400 |
| 2025-09-08 | 13,380.00 | 13,700.00 | 13,040.00 | 13,590.00 | 13,590.00 | 30,537 |
| 2025-09-05 | 13,860.00 | 13,860.00 | 13,270.00 | 13,340.00 | 13,340.00 | 22,454 |
| 2025-09-04 | 13,450.00 | 13,790.00 | 13,300.00 | 13,730.00 | 13,730.00 | 29,267 |
| 2025-09-03 | 13,430.00 | 13,480.00 | 13,200.00 | 13,420.00 | 13,420.00 | 28,406 |
| 2025-09-02 | 13,570.00 | 14,000.00 | 13,230.00 | 13,430.00 | 13,430.00 | 56,570 |
| 2025-09-01 | 14,100.00 | 14,680.00 | 13,600.00 | 13,750.00 | 13,750.00 | 71,371 |
| 2025-08-29 | 14,240.00 | 14,460.00 | 13,910.00 | 14,070.00 | 14,070.00 | 23,799 |
| 2025-08-28 | 14,160.00 | 14,400.00 | 13,900.00 | 14,040.00 | 14,040.00 | 49,617 |
| 2025-08-27 | 14,460.00 | 14,460.00 | 13,760.00 | 14,190.00 | 14,190.00 | 57,977 |
| 2025-08-26 | 13,400.00 | 14,440.00 | 13,240.00 | 14,180.00 | 14,180.00 | 137,401 |
| 2025-08-25 | 13,140.00 | 13,630.00 | 13,140.00 | 13,470.00 | 13,470.00 | 40,023 |
| 2025-08-22 | 13,050.00 | 13,390.00 | 12,940.00 | 13,240.00 | 13,240.00 | 40,802 |
| 2025-08-21 | 13,110.00 | 13,440.00 | 12,690.00 | 13,250.00 | 13,250.00 | 85,587 |
| 2025-08-20 | 12,330.00 | 13,320.00 | 12,310.00 | 13,110.00 | 13,110.00 | 203,293 |
| 2025-08-19 | 12,900.00 | 13,020.00 | 12,150.00 | 12,270.00 | 12,270.00 | 81,439 |
| 2025-08-18 | 13,400.00 | 13,530.00 | 12,360.00 | 12,900.00 | 12,900.00 | 175,787 |
| 2025-08-14 | 14,050.00 | 14,080.00 | 13,810.00 | 13,890.00 | 13,890.00 | 30,361 |
| 2025-08-13 | 14,270.00 | 14,270.00 | 13,700.00 | 13,900.00 | 13,900.00 | 80,554 |
| 2025-08-12 | 14,670.00 | 14,840.00 | 14,120.00 | 14,270.00 | 14,270.00 | 123,112 |
| 2025-08-11 | 15,290.00 | 15,290.00 | 14,170.00 | 14,800.00 | 14,800.00 | 52,733 |
| 2025-08-08 | 15,230.00 | 15,360.00 | 14,850.00 | 15,180.00 | 15,180.00 | 35,527 |
| 2025-08-07 | 14,570.00 | 15,700.00 | 14,410.00 | 15,220.00 | 15,220.00 | 98,414 |
| 2025-08-06 | 14,290.00 | 14,550.00 | 14,160.00 | 14,410.00 | 14,410.00 | 26,843 |
| 2025-08-05 | 14,500.00 | 14,530.00 | 14,180.00 | 14,300.00 | 14,300.00 | 31,712 |
| 2025-08-04 | 14,180.00 | 14,370.00 | 13,960.00 | 14,290.00 | 14,290.00 | 43,475 |
| 2025-08-01 | 15,100.00 | 15,100.00 | 13,970.00 | 14,030.00 | 14,030.00 | 97,448 |
| 2025-07-31 | 14,860.00 | 15,240.00 | 14,640.00 | 15,120.00 | 15,120.00 | 31,843 |
| 2025-07-30 | 15,130.00 | 15,170.00 | 14,800.00 | 14,860.00 | 14,860.00 | 35,977 |
| 2025-07-29 | 15,470.00 | 15,470.00 | 14,190.00 | 15,170.00 | 15,170.00 | 50,260 |
| 2025-07-28 | 15,980.00 | 15,980.00 | 15,100.00 | 15,260.00 | 15,260.00 | 73,474 |
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.