Seoulin Bioscience Co.,Ltd. (KOSDAQ:038070)
South Korea · Delayed Price · Currency is KRW 4,115.00
+105.00 (2.62%)
At close: Jul 31, 2026
Seoulin Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,015.00 | 4,290.00 | 4,015.00 | 4,115.00 | 4,115.00 | 2.62% | 27,189 |
| Jul 30, 2026 | 3,600.00 | 4,150.00 | 3,600.00 | 4,010.00 | 4,010.00 | -1.23% | 35,971 |
| Jul 29, 2026 | 4,300.00 | 4,465.00 | 4,010.00 | 4,060.00 | 4,060.00 | -6.45% | 32,135 |
| Jul 28, 2026 | 4,225.00 | 4,580.00 | 4,210.00 | 4,340.00 | 4,340.00 | -1.14% | 28,951 |
| Jul 27, 2026 | 4,325.00 | 4,475.00 | 4,140.00 | 4,390.00 | 4,390.00 | -0.23% | 19,166 |
| Jul 24, 2026 | 4,400.00 | 4,450.00 | 4,325.00 | 4,400.00 | 4,400.00 | - | 8,435 |
| Jul 23, 2026 | 4,220.00 | 4,430.00 | 4,175.00 | 4,400.00 | 4,400.00 | 2.56% | 46,421 |
| Jul 22, 2026 | 4,355.00 | 4,425.00 | 4,290.00 | 4,290.00 | 4,290.00 | -1.49% | 11,417 |
| Jul 21, 2026 | 4,325.00 | 4,395.00 | 4,250.00 | 4,355.00 | 4,355.00 | 0.69% | 6,221 |
| Jul 20, 2026 | 4,515.00 | 4,515.00 | 4,320.00 | 4,325.00 | 4,325.00 | -2.48% | 4,600 |
| Jul 16, 2026 | 4,435.00 | 4,520.00 | 4,320.00 | 4,435.00 | 4,435.00 | -0.78% | 6,255 |
| Jul 15, 2026 | 4,350.00 | 4,500.00 | 4,350.00 | 4,470.00 | 4,470.00 | 4.07% | 6,415 |
| Jul 14, 2026 | 4,425.00 | 4,520.00 | 4,255.00 | 4,295.00 | 4,295.00 | -2.39% | 15,120 |
| Jul 13, 2026 | 4,550.00 | 4,640.00 | 4,370.00 | 4,400.00 | 4,400.00 | -3.30% | 11,503 |
| Jul 10, 2026 | 4,265.00 | 4,595.00 | 4,265.00 | 4,550.00 | 4,550.00 | 5.81% | 11,062 |
| Jul 9, 2026 | 4,250.00 | 4,445.00 | 4,250.00 | 4,300.00 | 4,300.00 | 0.47% | 10,506 |
| Jul 8, 2026 | 4,395.00 | 4,455.00 | 4,270.00 | 4,280.00 | 4,280.00 | -2.39% | 25,911 |
| Jul 7, 2026 | 4,265.00 | 4,630.00 | 4,265.00 | 4,385.00 | 4,385.00 | -2.12% | 23,112 |
| Jul 6, 2026 | 4,510.00 | 4,595.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.78% | 19,823 |
| Jul 3, 2026 | 4,355.00 | 4,535.00 | 4,295.00 | 4,515.00 | 4,515.00 | 4.27% | 19,985 |
| Jul 2, 2026 | 4,235.00 | 4,510.00 | 4,235.00 | 4,330.00 | 4,330.00 | -1.14% | 18,769 |
| Jul 1, 2026 | 4,345.00 | 4,470.00 | 4,275.00 | 4,380.00 | 4,380.00 | 0.23% | 11,044 |
| Jun 30, 2026 | 4,335.00 | 4,455.00 | 4,330.00 | 4,370.00 | 4,370.00 | -0.34% | 9,634 |
| Jun 29, 2026 | 4,065.00 | 4,410.00 | 4,065.00 | 4,385.00 | 4,385.00 | 6.95% | 15,467 |
| Jun 26, 2026 | 4,350.00 | 4,355.00 | 3,815.00 | 4,100.00 | 4,100.00 | -5.31% | 67,910 |
| Jun 25, 2026 | 4,435.00 | 4,550.00 | 4,330.00 | 4,330.00 | 4,330.00 | -2.91% | 27,015 |
| Jun 24, 2026 | 4,450.00 | 4,550.00 | 4,355.00 | 4,460.00 | 4,460.00 | -0.89% | 32,826 |
| Jun 23, 2026 | 4,810.00 | 4,835.00 | 4,500.00 | 4,500.00 | 4,500.00 | -6.44% | 66,123 |
| Jun 22, 2026 | 4,950.00 | 4,955.00 | 4,805.00 | 4,810.00 | 4,810.00 | -2.83% | 19,242 |
| Jun 19, 2026 | 5,020.00 | 5,040.00 | 4,850.00 | 4,950.00 | 4,950.00 | -1.39% | 64,174 |
| Jun 18, 2026 | 5,210.00 | 5,240.00 | 4,990.00 | 5,020.00 | 5,020.00 | -3.09% | 24,711 |
| Jun 17, 2026 | 5,120.00 | 5,200.00 | 5,060.00 | 5,180.00 | 5,180.00 | 1.37% | 13,776 |
| Jun 16, 2026 | 5,170.00 | 5,170.00 | 5,000.00 | 5,110.00 | 5,110.00 | 0.99% | 10,182 |
| Jun 15, 2026 | 5,150.00 | 5,250.00 | 5,030.00 | 5,060.00 | 5,060.00 | -1.17% | 17,042 |
| Jun 12, 2026 | 5,030.00 | 5,220.00 | 5,030.00 | 5,120.00 | 5,120.00 | 2.71% | 24,497 |
| Jun 11, 2026 | 5,000.00 | 5,030.00 | 4,855.00 | 4,985.00 | 4,985.00 | 2.26% | 19,171 |
| Jun 10, 2026 | 4,890.00 | 4,985.00 | 4,825.00 | 4,875.00 | 4,875.00 | -2.30% | 25,763 |
| Jun 9, 2026 | 4,820.00 | 5,030.00 | 4,820.00 | 4,990.00 | 4,990.00 | 3.53% | 42,645 |
| Jun 8, 2026 | 4,850.00 | 5,130.00 | 4,780.00 | 4,820.00 | 4,820.00 | -6.77% | 53,524 |
| Jun 5, 2026 | 5,260.00 | 5,330.00 | 5,120.00 | 5,170.00 | 5,170.00 | -3.00% | 55,579 |
| Jun 4, 2026 | 5,360.00 | 5,520.00 | 5,260.00 | 5,330.00 | 5,330.00 | -0.37% | 56,070 |
| Jun 2, 2026 | 5,520.00 | 5,530.00 | 5,260.00 | 5,350.00 | 5,350.00 | -3.08% | 78,543 |
| Jun 1, 2026 | 5,680.00 | 5,680.00 | 5,130.00 | 5,520.00 | 5,520.00 | -2.99% | 166,606 |
| May 29, 2026 | 5,950.00 | 6,050.00 | 5,630.00 | 5,690.00 | 5,690.00 | -4.37% | 127,327 |
| May 28, 2026 | 6,280.00 | 6,280.00 | 5,860.00 | 5,950.00 | 5,950.00 | -6.45% | 250,587 |
| May 27, 2026 | 6,060.00 | 6,590.00 | 6,060.00 | 6,360.00 | 6,360.00 | 4.26% | 634,955 |
| May 26, 2026 | 5,910.00 | 6,830.00 | 5,910.00 | 6,100.00 | 6,100.00 | 3.92% | 2,834,998 |
| May 22, 2026 | 5,800.00 | 5,930.00 | 5,800.00 | 5,870.00 | 5,870.00 | 1.21% | 28,879 |
| May 21, 2026 | 5,760.00 | 5,900.00 | 5,760.00 | 5,800.00 | 5,800.00 | 1.05% | 19,858 |
| May 20, 2026 | 5,780.00 | 5,850.00 | 5,720.00 | 5,740.00 | 5,740.00 | -1.37% | 44,903 |