Biotoxtech Co., Ltd. (KOSDAQ:086040)
 2,705.00
 -25.00 (-0.92%)
  At close: Oct 31, 2025
Biotoxtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,775.00 | 2,805.00 | 2,730.00 | 2,730.00 | 2,730.00 | -1.44% | 22,022 | 
| Oct 29, 2025 | 2,825.00 | 2,825.00 | 2,760.00 | 2,770.00 | 2,770.00 | -1.77% | 23,193 | 
| Oct 28, 2025 | 2,820.00 | 2,830.00 | 2,780.00 | 2,820.00 | 2,820.00 | - | 12,799 | 
| Oct 27, 2025 | 2,790.00 | 2,830.00 | 2,790.00 | 2,820.00 | 2,820.00 | 0.36% | 24,642 | 
| Oct 24, 2025 | 2,780.00 | 2,830.00 | 2,780.00 | 2,810.00 | 2,810.00 | 1.08% | 13,600 | 
| Oct 23, 2025 | 2,805.00 | 2,830.00 | 2,780.00 | 2,780.00 | 2,780.00 | -1.24% | 17,479 | 
| Oct 22, 2025 | 2,815.00 | 2,855.00 | 2,775.00 | 2,815.00 | 2,815.00 | -0.88% | 32,524 | 
| Oct 21, 2025 | 2,860.00 | 2,900.00 | 2,820.00 | 2,840.00 | 2,840.00 | -0.70% | 19,282 | 
| Oct 20, 2025 | 2,860.00 | 2,875.00 | 2,800.00 | 2,860.00 | 2,860.00 | - | 20,946 | 
| Oct 17, 2025 | 2,925.00 | 2,945.00 | 2,860.00 | 2,860.00 | 2,860.00 | -2.05% | 16,934 | 
| Oct 16, 2025 | 2,905.00 | 2,965.00 | 2,880.00 | 2,920.00 | 2,920.00 | - | 13,142 | 
| Oct 15, 2025 | 2,930.00 | 2,980.00 | 2,900.00 | 2,920.00 | 2,920.00 | -0.34% | 9,497 | 
| Oct 14, 2025 | 2,880.00 | 2,950.00 | 2,875.00 | 2,930.00 | 2,930.00 | 1.74% | 31,929 | 
| Oct 13, 2025 | 2,960.00 | 2,975.00 | 2,845.00 | 2,880.00 | 2,880.00 | -2.70% | 39,552 | 
| Oct 10, 2025 | 3,045.00 | 3,045.00 | 2,960.00 | 2,960.00 | 2,960.00 | -2.15% | 26,776 | 
| Oct 2, 2025 | 3,045.00 | 3,055.00 | 3,010.00 | 3,025.00 | 3,025.00 | -0.17% | 20,724 | 
| Oct 1, 2025 | 3,025.00 | 3,035.00 | 3,005.00 | 3,030.00 | 3,030.00 | 0.17% | 8,787 | 
| Sep 30, 2025 | 3,090.00 | 3,105.00 | 3,025.00 | 3,025.00 | 3,025.00 | -2.26% | 14,109 | 
| Sep 29, 2025 | 3,095.00 | 3,145.00 | 3,030.00 | 3,095.00 | 3,095.00 | - | 35,271 | 
| Sep 26, 2025 | 3,255.00 | 3,255.00 | 3,090.00 | 3,095.00 | 3,095.00 | -4.92% | 46,068 | 
| Sep 25, 2025 | 3,445.00 | 3,445.00 | 3,240.00 | 3,255.00 | 3,255.00 | -4.82% | 44,659 | 
| Sep 24, 2025 | 3,320.00 | 3,435.00 | 3,295.00 | 3,420.00 | 3,420.00 | 3.01% | 106,214 | 
| Sep 23, 2025 | 3,270.00 | 3,320.00 | 3,230.00 | 3,320.00 | 3,320.00 | 1.53% | 53,825 | 
| Sep 22, 2025 | 3,250.00 | 3,285.00 | 3,210.00 | 3,270.00 | 3,270.00 | 0.62% | 46,929 | 
| Sep 19, 2025 | 3,255.00 | 3,280.00 | 3,190.00 | 3,250.00 | 3,250.00 | - | 24,857 | 
| Sep 18, 2025 | 3,215.00 | 3,290.00 | 3,215.00 | 3,250.00 | 3,250.00 | 1.09% | 34,515 | 
| Sep 17, 2025 | 3,205.00 | 3,245.00 | 3,180.00 | 3,215.00 | 3,215.00 | 0.31% | 16,979 | 
| Sep 16, 2025 | 3,220.00 | 3,250.00 | 3,180.00 | 3,205.00 | 3,205.00 | -1.54% | 32,235 | 
| Sep 15, 2025 | 3,230.00 | 3,265.00 | 3,160.00 | 3,255.00 | 3,255.00 | 2.04% | 42,175 | 
| Sep 12, 2025 | 3,200.00 | 3,245.00 | 3,180.00 | 3,190.00 | 3,190.00 | - | 46,747 | 
| Sep 11, 2025 | 3,260.00 | 3,285.00 | 3,185.00 | 3,190.00 | 3,190.00 | -2.60% | 47,647 | 
| Sep 10, 2025 | 3,200.00 | 3,285.00 | 3,200.00 | 3,275.00 | 3,275.00 | 2.34% | 53,519 | 
| Sep 9, 2025 | 3,200.00 | 3,215.00 | 3,000.00 | 3,200.00 | 3,200.00 | 0.31% | 36,102 | 
| Sep 8, 2025 | 3,175.00 | 3,230.00 | 3,130.00 | 3,190.00 | 3,190.00 | 0.95% | 40,093 | 
| Sep 5, 2025 | 3,260.00 | 3,260.00 | 3,040.00 | 3,160.00 | 3,160.00 | -3.07% | 50,697 | 
| Sep 4, 2025 | 3,200.00 | 3,285.00 | 3,170.00 | 3,260.00 | 3,260.00 | 1.72% | 49,626 | 
| Sep 3, 2025 | 3,140.00 | 3,210.00 | 3,140.00 | 3,205.00 | 3,205.00 | 2.40% | 74,366 | 
| Sep 2, 2025 | 3,085.00 | 3,130.00 | 3,050.00 | 3,130.00 | 3,130.00 | 0.97% | 55,978 | 
| Sep 1, 2025 | 3,030.00 | 3,130.00 | 2,970.00 | 3,100.00 | 3,100.00 | 3.51% | 94,912 | 
| Aug 29, 2025 | 2,945.00 | 3,045.00 | 2,935.00 | 2,995.00 | 2,995.00 | 1.87% | 93,411 | 
| Aug 28, 2025 | 2,900.00 | 2,950.00 | 2,825.00 | 2,940.00 | 2,940.00 | 2.44% | 49,917 | 
| Aug 27, 2025 | 2,750.00 | 3,150.00 | 2,720.00 | 2,870.00 | 2,870.00 | 4.55% | 225,220 | 
| Aug 26, 2025 | 2,770.00 | 2,780.00 | 2,705.00 | 2,745.00 | 2,745.00 | 0.73% | 9,662 | 
| Aug 25, 2025 | 2,700.00 | 2,780.00 | 2,700.00 | 2,725.00 | 2,725.00 | - | 15,773 | 
| Aug 22, 2025 | 2,765.00 | 2,775.00 | 2,700.00 | 2,725.00 | 2,725.00 | -1.45% | 35,301 | 
| Aug 21, 2025 | 2,775.00 | 2,825.00 | 2,730.00 | 2,765.00 | 2,765.00 | -0.54% | 35,818 | 
| Aug 20, 2025 | 2,855.00 | 2,880.00 | 2,765.00 | 2,780.00 | 2,780.00 | -2.63% | 21,273 | 
| Aug 19, 2025 | 2,915.00 | 2,915.00 | 2,790.00 | 2,855.00 | 2,855.00 | -1.72% | 46,480 | 
| Aug 18, 2025 | 2,950.00 | 2,955.00 | 2,885.00 | 2,905.00 | 2,905.00 | -1.36% | 17,286 | 
| Aug 14, 2025 | 2,955.00 | 2,980.00 | 2,920.00 | 2,945.00 | 2,945.00 | -0.34% | 10,114 |