Bio Port Korea Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,735.00 | 4,765.00 | 4,630.00 | 4,755.00 | 4,755.00 | 6,463 |
| 2026-10-19 | 4,505.00 | 4,840.00 | 4,505.00 | 4,765.00 | 4,765.00 | 5,049 |
| 2026-10-16 | 4,745.00 | 5,020.00 | 4,740.00 | 4,800.00 | 4,800.00 | 8,791 |
| 2026-10-15 | 4,955.00 | 4,955.00 | 4,460.00 | 4,790.00 | 4,790.00 | 10,307 |
| 2026-10-14 | 4,880.00 | 5,040.00 | 4,690.00 | 4,980.00 | 4,980.00 | 3,775 |
| 2026-10-13 | 4,985.00 | 4,985.00 | 4,675.00 | 4,900.00 | 4,900.00 | 5,068 |
| 2026-10-12 | 4,995.00 | 4,995.00 | 4,735.00 | 4,865.00 | 4,865.00 | 3,652 |
| 2026-10-08 | 5,000.00 | 5,080.00 | 4,700.00 | 4,945.00 | 4,945.00 | 4,448 |
| 2026-10-07 | 4,865.00 | 5,000.00 | 4,785.00 | 4,875.00 | 4,875.00 | 7,347 |
| 2026-10-06 | 4,970.00 | 4,970.00 | 4,835.00 | 4,865.00 | 4,865.00 | 2,988 |
| 2026-10-02 | 5,000.00 | 5,000.00 | 4,710.00 | 4,980.00 | 4,980.00 | 3,213 |
| 2026-10-01 | 4,970.00 | 5,000.00 | 4,890.00 | 5,000.00 | 5,000.00 | 5,288 |
| 2026-09-30 | 4,945.00 | 5,030.00 | 4,840.00 | 4,970.00 | 4,970.00 | 2,844 |
| 2026-09-29 | 4,975.00 | 5,000.00 | 4,835.00 | 4,985.00 | 4,985.00 | 1,933 |
| 2026-09-28 | 4,840.00 | 5,160.00 | 4,840.00 | 4,980.00 | 4,980.00 | 6,670 |
| 2026-09-23 | 5,040.00 | 5,040.00 | 4,870.00 | 4,990.00 | 4,990.00 | 4,078 |
| 2026-09-22 | 4,940.00 | 5,020.00 | 4,940.00 | 4,970.00 | 4,970.00 | 1,735 |
| 2026-09-21 | 5,010.00 | 5,040.00 | 4,900.00 | 5,030.00 | 5,030.00 | 5,908 |
| 2026-09-18 | 5,050.00 | 5,050.00 | 4,950.00 | 5,020.00 | 5,020.00 | 8,739 |
| 2026-09-17 | 4,945.00 | 5,030.00 | 4,905.00 | 4,975.00 | 4,975.00 | 3,588 |
| 2026-09-16 | 4,900.00 | 4,975.00 | 4,800.00 | 4,930.00 | 4,930.00 | 9,650 |
| 2026-09-15 | 4,845.00 | 4,920.00 | 4,750.00 | 4,820.00 | 4,820.00 | 3,547 |
| 2026-09-14 | 4,995.00 | 4,995.00 | 4,725.00 | 4,845.00 | 4,845.00 | 3,017 |
| 2026-09-11 | 5,000.00 | 5,090.00 | 4,820.00 | 4,900.00 | 4,900.00 | 17,626 |
| 2026-09-10 | 5,090.00 | 5,090.00 | 4,825.00 | 5,000.00 | 5,000.00 | 2,839 |
| 2026-09-09 | 4,940.00 | 5,190.00 | 4,845.00 | 4,950.00 | 4,950.00 | 7,340 |
| 2026-09-08 | 4,975.00 | 4,980.00 | 4,785.00 | 4,980.00 | 4,980.00 | 8,268 |
| 2026-09-07 | 5,180.00 | 5,180.00 | 4,855.00 | 4,900.00 | 4,900.00 | 5,191 |
| 2026-09-04 | 5,070.00 | 5,110.00 | 4,950.00 | 5,010.00 | 5,010.00 | 5,502 |
| 2026-09-03 | 4,975.00 | 5,070.00 | 4,885.00 | 5,070.00 | 5,070.00 | 7,577 |
| 2026-09-02 | 5,080.00 | 5,080.00 | 4,850.00 | 4,975.00 | 4,975.00 | 8,826 |
| 2026-09-01 | 5,090.00 | 5,160.00 | 4,980.00 | 5,100.00 | 5,100.00 | 10,889 |
| 2026-08-31 | 5,080.00 | 5,220.00 | 4,895.00 | 5,160.00 | 5,160.00 | 10,337 |
| 2026-08-28 | 5,210.00 | 5,210.00 | 4,900.00 | 5,080.00 | 5,080.00 | 8,226 |
| 2026-08-27 | 5,220.00 | 5,290.00 | 5,120.00 | 5,210.00 | 5,210.00 | 5,051 |
| 2026-08-26 | 5,200.00 | 5,260.00 | 5,080.00 | 5,230.00 | 5,230.00 | 15,897 |
| 2026-08-25 | 4,810.00 | 5,050.00 | 4,810.00 | 5,050.00 | 5,050.00 | 2,789 |
| 2026-08-24 | 5,100.00 | 5,100.00 | 4,815.00 | 5,040.00 | 5,040.00 | 7,137 |
| 2026-08-21 | 4,960.00 | 5,280.00 | 4,930.00 | 4,990.00 | 4,990.00 | 4,199 |
| 2026-08-20 | 5,080.00 | 5,220.00 | 4,900.00 | 4,995.00 | 4,995.00 | 4,177 |
| 2026-08-19 | 5,290.00 | 5,290.00 | 4,865.00 | 5,120.00 | 5,120.00 | 9,535 |
| 2026-08-18 | 5,120.00 | 5,290.00 | 5,020.00 | 5,120.00 | 5,120.00 | 15,198 |
| 2026-08-14 | 5,120.00 | 5,220.00 | 4,995.00 | 5,110.00 | 5,110.00 | 6,744 |
| 2026-08-13 | 5,200.00 | 5,250.00 | 5,000.00 | 5,110.00 | 5,110.00 | 5,290 |
| 2026-08-12 | 5,200.00 | 5,300.00 | 5,070.00 | 5,260.00 | 5,260.00 | 7,598 |
| 2026-08-11 | 5,160.00 | 5,300.00 | 5,160.00 | 5,290.00 | 5,290.00 | 9,063 |
| 2026-08-10 | 5,000.00 | 5,200.00 | 4,860.00 | 5,200.00 | 5,200.00 | 11,924 |
| 2026-08-07 | 5,010.00 | 5,150.00 | 4,930.00 | 4,990.00 | 4,990.00 | 10,160 |
| 2026-08-06 | 4,920.00 | 5,100.00 | 4,820.00 | 4,955.00 | 4,955.00 | 10,629 |
| 2026-08-05 | 4,765.00 | 4,970.00 | 4,740.00 | 4,865.00 | 4,865.00 | 26,055 |
| 2026-08-04 | 4,450.00 | 4,765.00 | 4,450.00 | 4,760.00 | 4,760.00 | 12,272 |
| 2026-08-03 | 4,685.00 | 4,685.00 | 4,450.00 | 4,450.00 | 4,450.00 | 17,015 |
| 2026-07-31 | 4,490.00 | 4,740.00 | 4,305.00 | 4,710.00 | 4,710.00 | 10,760 |
| 2026-07-30 | 4,240.00 | 4,495.00 | 4,125.00 | 4,385.00 | 4,385.00 | 6,040 |
| 2026-07-29 | 4,405.00 | 4,535.00 | 4,055.00 | 4,240.00 | 4,240.00 | 37,405 |
| 2026-07-28 | 4,535.00 | 4,535.00 | 4,275.00 | 4,405.00 | 4,405.00 | 13,400 |
| 2026-07-27 | 4,740.00 | 5,180.00 | 4,535.00 | 4,535.00 | 4,535.00 | 20,764 |
| 2026-07-24 | 4,785.00 | 4,850.00 | 4,520.00 | 4,775.00 | 4,775.00 | 7,819 |
| 2026-07-23 | 4,885.00 | 4,990.00 | 4,700.00 | 4,800.00 | 4,800.00 | 7,982 |
| 2026-07-22 | 5,340.00 | 5,340.00 | 4,665.00 | 4,890.00 | 4,890.00 | 19,238 |
Page 1 of 5 · 245 trading daysOlder →
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.