Bio Port Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 15,580.00 | 16,120.00 | 15,580.00 | 15,870.00 | 15,870.00 | 64,847 |
| 2025-07-24 | 16,080.00 | 16,080.00 | 15,400.00 | 15,520.00 | 15,520.00 | 86,049 |
| 2025-07-23 | 15,870.00 | 16,210.00 | 15,370.00 | 16,160.00 | 16,160.00 | 64,550 |
| 2025-07-22 | 16,000.00 | 16,200.00 | 15,550.00 | 15,960.00 | 15,960.00 | 123,013 |
| 2025-07-21 | 17,000.00 | 17,000.00 | 16,000.00 | 16,100.00 | 16,100.00 | 120,525 |
| 2025-07-18 | 16,810.00 | 17,090.00 | 16,150.00 | 17,030.00 | 17,030.00 | 77,105 |
| 2025-07-17 | 16,800.00 | 17,100.00 | 16,620.00 | 16,760.00 | 16,760.00 | 65,318 |
| 2025-07-16 | 17,610.00 | 17,620.00 | 16,570.00 | 16,600.00 | 16,600.00 | 157,334 |
| 2025-07-15 | 18,450.00 | 18,460.00 | 17,450.00 | 17,610.00 | 17,610.00 | 123,544 |
| 2025-07-14 | 17,730.00 | 19,150.00 | 17,500.00 | 18,430.00 | 18,430.00 | 290,965 |
| 2025-07-11 | 17,550.00 | 18,250.00 | 17,210.00 | 17,500.00 | 17,500.00 | 96,107 |
| 2025-07-10 | 18,140.00 | 18,140.00 | 17,290.00 | 17,420.00 | 17,420.00 | 138,838 |
| 2025-07-09 | 17,890.00 | 18,800.00 | 17,630.00 | 18,140.00 | 18,140.00 | 219,930 |
| 2025-07-08 | 16,910.00 | 17,900.00 | 16,190.00 | 17,890.00 | 17,890.00 | 176,716 |
| 2025-07-07 | 15,480.00 | 16,820.00 | 15,480.00 | 16,820.00 | 16,820.00 | 153,365 |
| 2025-07-04 | 16,700.00 | 16,700.00 | 15,420.00 | 15,470.00 | 15,470.00 | 181,954 |
| 2025-07-03 | 16,500.00 | 17,240.00 | 16,130.00 | 16,670.00 | 16,670.00 | 193,067 |
| 2025-07-02 | 15,530.00 | 16,840.00 | 15,380.00 | 16,130.00 | 16,130.00 | 332,939 |
| 2025-07-01 | 16,620.00 | 16,780.00 | 15,400.00 | 15,500.00 | 15,500.00 | 482,834 |
| 2025-06-30 | 17,900.00 | 17,900.00 | 16,200.00 | 16,780.00 | 16,780.00 | 253,332 |
| 2025-06-27 | 19,150.00 | 19,170.00 | 17,360.00 | 17,950.00 | 17,950.00 | 202,149 |
| 2025-06-26 | 20,300.00 | 20,500.00 | 18,600.00 | 18,600.00 | 18,600.00 | 180,367 |
| 2025-06-25 | 20,450.00 | 20,800.00 | 18,600.00 | 20,200.00 | 20,200.00 | 373,356 |
| 2025-06-24 | 20,450.00 | 21,500.00 | 19,030.00 | 20,600.00 | 20,600.00 | 701,115 |
| 2025-06-23 | 17,350.00 | 21,100.00 | 17,220.00 | 20,400.00 | 20,400.00 | 2,839,079 |
| 2025-06-20 | 15,440.00 | 19,320.00 | 14,960.00 | 16,620.00 | 16,620.00 | 1,714,811 |
| 2025-06-19 | 12,900.00 | 16,740.00 | 12,690.00 | 15,320.00 | 15,320.00 | 1,805,300 |
| 2025-06-18 | 11,910.00 | 13,450.00 | 11,670.00 | 13,000.00 | 13,000.00 | 605,878 |
| 2025-06-17 | 12,560.00 | 13,190.00 | 11,700.00 | 11,870.00 | 11,870.00 | 1,084,177 |
| 2025-06-16 | 11,070.00 | 11,500.00 | 10,630.00 | 11,200.00 | 11,200.00 | 425,182 |
| 2025-06-13 | 11,570.00 | 11,590.00 | 10,970.00 | 10,970.00 | 10,970.00 | 122,259 |
| 2025-06-12 | 12,080.00 | 12,100.00 | 11,520.00 | 11,750.00 | 11,750.00 | 111,623 |
| 2025-06-11 | 12,520.00 | 12,630.00 | 12,000.00 | 12,110.00 | 12,110.00 | 175,825 |
| 2025-06-10 | 12,600.00 | 12,840.00 | 12,470.00 | 12,600.00 | 12,600.00 | 47,386 |
| 2025-06-09 | 13,250.00 | 13,250.00 | 12,150.00 | 12,600.00 | 12,600.00 | 80,435 |
| 2025-06-05 | 13,320.00 | 13,600.00 | 12,810.00 | 13,110.00 | 13,110.00 | 40,476 |
| 2025-06-04 | 13,390.00 | 13,680.00 | 12,920.00 | 13,320.00 | 13,320.00 | 66,358 |
| 2025-06-02 | 12,510.00 | 13,470.00 | 12,510.00 | 13,300.00 | 13,300.00 | 161,957 |
| 2025-05-30 | 12,700.00 | 12,980.00 | 12,380.00 | 12,500.00 | 12,500.00 | 79,231 |
| 2025-05-29 | 13,000.00 | 13,110.00 | 12,330.00 | 12,700.00 | 12,700.00 | 89,914 |
| 2025-05-28 | 12,830.00 | 13,500.00 | 12,710.00 | 12,900.00 | 12,900.00 | 138,292 |
| 2025-05-27 | 12,800.00 | 13,280.00 | 12,400.00 | 12,650.00 | 12,650.00 | 82,776 |
| 2025-05-26 | 12,620.00 | 13,300.00 | 12,350.00 | 12,920.00 | 12,920.00 | 104,692 |
| 2025-05-23 | 13,470.00 | 14,380.00 | 12,260.00 | 12,630.00 | 12,630.00 | 436,711 |
| 2025-05-22 | 15,110.00 | 15,490.00 | 13,470.00 | 13,470.00 | 13,470.00 | 304,983 |
| 2025-05-21 | 14,400.00 | 15,410.00 | 13,670.00 | 15,100.00 | 15,100.00 | 397,378 |
| 2025-05-20 | 14,220.00 | 15,190.00 | 14,150.00 | 14,440.00 | 14,440.00 | 652,760 |
| 2025-05-19 | 13,600.00 | 14,940.00 | 12,890.00 | 14,150.00 | 14,150.00 | 774,063 |
| 2025-05-16 | 17,210.00 | 17,870.00 | 13,700.00 | 14,020.00 | 14,020.00 | 4,314,071 |
← NewerPage 6 of 6 · 349 trading days
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.