Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 377220.KQ stock page

Form Bio Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,240.002,840.002,095.002,840.002,840.001,388,263
2026-10-152,290.002,670.002,000.002,185.002,185.00827,152
2026-10-141,890.002,455.001,857.002,455.002,455.002,222,515
2026-10-131,750.001,946.001,750.001,889.001,889.0024,357
2026-10-121,852.001,947.001,842.001,877.001,877.0017,789
2026-10-081,950.001,986.001,870.001,873.001,873.0030,552
2026-10-071,910.002,050.001,909.001,950.001,950.0033,648
2026-10-061,910.001,970.001,847.001,910.001,910.0051,345
2026-10-022,000.002,060.001,877.001,888.001,888.0076,845
2026-10-012,055.002,130.001,980.002,030.002,030.0031,538
2026-09-302,150.002,270.002,025.002,100.002,100.0024,612
2026-09-292,125.002,220.001,950.002,150.002,150.00170,590
2026-09-282,375.002,450.002,000.002,190.002,190.00254,377
2026-09-232,760.002,800.002,485.002,485.002,485.0074,155
2026-09-222,890.002,890.002,560.002,705.002,705.0079,374
2026-09-213,085.003,085.002,810.002,850.002,850.0034,398
2026-09-183,045.003,045.002,895.002,895.002,895.0017,662
2026-09-172,950.003,020.002,930.002,935.002,935.0020,406
2026-09-162,900.003,015.002,855.002,960.002,960.0023,725
2026-09-152,980.003,465.002,915.002,915.002,915.00164,593
2026-09-143,140.003,140.002,955.003,040.003,040.0013,566
2026-09-113,055.003,160.002,980.003,050.003,050.009,879
2026-09-102,995.003,110.002,980.003,060.003,060.0020,845
2026-09-093,030.003,055.002,970.002,980.002,980.0020,102
2026-09-082,935.003,125.002,890.003,020.003,020.0053,549
2026-09-072,860.003,005.002,860.002,935.002,935.0017,019
2026-09-042,840.003,030.002,830.002,835.002,835.0029,137
2026-09-032,895.002,935.002,870.002,875.002,875.0014,051
2026-09-022,920.002,995.002,840.002,890.002,890.0020,184
2026-09-012,960.003,305.002,930.003,000.003,000.00150,364
2026-08-312,930.003,005.002,830.002,960.002,960.0016,188
2026-08-282,940.002,995.002,905.002,930.002,930.0010,038
2026-08-272,800.003,075.002,800.002,955.002,955.0025,866
2026-08-263,135.003,135.002,885.002,920.002,920.0017,423
2026-08-253,030.003,030.002,780.002,885.002,885.0049,716
2026-08-243,065.003,545.002,990.003,000.003,000.00208,754
2026-08-213,065.003,065.002,895.002,965.002,965.0030,363
2026-08-203,060.003,150.002,920.003,065.003,065.0039,625
2026-08-193,020.003,100.002,945.003,040.003,040.0054,017
2026-08-183,000.003,195.002,965.003,080.003,080.0065,458
2026-08-143,210.003,220.002,975.003,010.003,010.00103,246
2026-08-133,460.003,465.003,000.003,085.003,085.00148,301
2026-08-123,650.003,925.003,180.003,460.003,460.00452,003
2026-08-113,390.004,325.003,390.003,685.003,685.001,950,547
2026-08-102,820.003,330.002,820.003,330.003,330.00159,113
2026-07-16531.00557.00500.00513.002,565.0051,446
2026-07-15566.00600.00547.00548.002,740.0062,918
2026-07-14595.00600.00553.00575.002,875.0069,520
2026-07-13590.00604.00550.00588.002,940.0064,660
2026-07-10545.00708.00545.00600.003,000.00434,387
2026-07-09561.00573.00515.00545.002,725.0024,224
2026-07-08579.00585.00540.00560.002,800.0036,522
2026-07-07627.00627.00567.00580.002,900.0078,510
2026-07-06633.00775.00598.00627.003,135.00288,826
2026-07-03810.00901.00562.00615.003,075.001,258,955
2026-07-02548.00715.00548.00715.003,575.00211,984
2026-07-01555.00568.00540.00550.002,750.0022,850
2026-06-30579.00596.00550.00555.002,775.0028,098
2026-06-29560.00612.00560.00579.002,895.0029,738
2026-06-26622.00622.00541.00560.002,800.0026,664
Page 1 of 21 · 1,209 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.