Bio Solution Co.,Ltd. (KOSDAQ:086820)
South Korea · Delayed Price · Currency is KRW 9,570.00
+760.00 (8.63%)
At close: Aug 28, 2025
Bio Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8,740.00 | 9,730.00 | 8,690.00 | 9,570.00 | - | 8.63% | 235,738 |
| Aug 27, 2025 | 8,750.00 | 9,050.00 | 8,640.00 | 8,810.00 | - | 0.69% | 69,520 |
| Aug 26, 2025 | 9,100.00 | 9,160.00 | 8,650.00 | 8,750.00 | - | -3.31% | 95,836 |
| Aug 25, 2025 | 9,010.00 | 9,170.00 | 8,850.00 | 9,050.00 | - | 0.56% | 60,469 |
| Aug 22, 2025 | 8,410.00 | 9,150.00 | 8,410.00 | 9,000.00 | - | 6.13% | 174,979 |
| Aug 21, 2025 | 8,070.00 | 8,660.00 | 7,800.00 | 8,480.00 | - | 8.72% | 149,961 |
| Aug 20, 2025 | 7,700.00 | 7,900.00 | 7,560.00 | 7,800.00 | - | 1.30% | 69,738 |
| Aug 19, 2025 | 7,880.00 | 7,900.00 | 7,610.00 | 7,700.00 | - | -2.28% | 51,325 |
| Aug 18, 2025 | 8,010.00 | 8,010.00 | 7,600.00 | 7,880.00 | - | -1.87% | 51,888 |
| Aug 14, 2025 | 7,970.00 | 8,110.00 | 7,930.00 | 8,030.00 | - | 0.50% | 23,751 |
| Aug 13, 2025 | 7,860.00 | 8,100.00 | 7,860.00 | 7,990.00 | - | 0.63% | 11,743 |
| Aug 12, 2025 | 7,950.00 | 8,060.00 | 7,880.00 | 7,940.00 | - | 0.13% | 18,970 |
| Aug 11, 2025 | 8,200.00 | 8,200.00 | 7,870.00 | 7,930.00 | - | -3.65% | 46,109 |
| Aug 8, 2025 | 8,300.00 | 8,480.00 | 8,150.00 | 8,230.00 | - | -0.84% | 19,031 |
| Aug 7, 2025 | 8,350.00 | 8,350.00 | 8,100.00 | 8,300.00 | - | -0.60% | 52,258 |
| Aug 6, 2025 | 7,890.00 | 8,440.00 | 7,780.00 | 8,350.00 | - | 6.10% | 76,283 |
| Aug 5, 2025 | 7,930.00 | 8,130.00 | 7,400.00 | 7,870.00 | - | -0.76% | 44,842 |
| Aug 4, 2025 | 8,060.00 | 8,060.00 | 7,780.00 | 7,930.00 | - | 1.80% | 36,288 |
| Aug 1, 2025 | 8,000.00 | 8,060.00 | 7,700.00 | 7,790.00 | - | -3.47% | 87,863 |
| Jul 31, 2025 | 8,250.00 | 8,250.00 | 8,020.00 | 8,070.00 | - | -2.18% | 37,713 |
| Jul 30, 2025 | 8,330.00 | 8,330.00 | 8,080.00 | 8,250.00 | - | -1.08% | 39,623 |
| Jul 29, 2025 | 8,300.00 | 8,340.00 | 8,050.00 | 8,340.00 | - | - | 84,511 |
| Jul 28, 2025 | 8,450.00 | 8,450.00 | 8,090.00 | 8,340.00 | - | - | 55,878 |
| Jul 25, 2025 | 8,550.00 | 8,630.00 | 8,290.00 | 8,340.00 | - | -2.57% | 43,879 |
| Jul 24, 2025 | 8,600.00 | 8,790.00 | 8,390.00 | 8,560.00 | - | 0.35% | 64,293 |
| Jul 23, 2025 | 8,410.00 | 8,540.00 | 8,180.00 | 8,530.00 | - | 1.79% | 53,157 |
| Jul 22, 2025 | 8,630.00 | 8,950.00 | 8,300.00 | 8,380.00 | - | -2.90% | 93,448 |
| Jul 21, 2025 | 8,830.00 | 8,850.00 | 8,480.00 | 8,630.00 | - | -1.82% | 51,266 |
| Jul 18, 2025 | 8,650.00 | 9,090.00 | 8,640.00 | 8,790.00 | - | 0.46% | 71,012 |
| Jul 17, 2025 | 8,820.00 | 9,010.00 | 8,580.00 | 8,750.00 | - | 1.98% | 85,000 |
| Jul 16, 2025 | 8,350.00 | 8,710.00 | 8,270.00 | 8,580.00 | - | 3.25% | 104,623 |
| Jul 15, 2025 | 8,300.00 | 8,390.00 | 8,130.00 | 8,310.00 | - | -0.48% | 72,874 |
| Jul 14, 2025 | 8,650.00 | 8,830.00 | 8,180.00 | 8,350.00 | - | -2.91% | 122,389 |
| Jul 11, 2025 | 8,450.00 | 8,680.00 | 8,150.00 | 8,600.00 | - | 2.02% | 57,635 |
| Jul 10, 2025 | 8,600.00 | 8,610.00 | 8,370.00 | 8,430.00 | - | - | 31,815 |
| Jul 9, 2025 | 8,500.00 | 8,570.00 | 8,360.00 | 8,430.00 | - | -1.40% | 44,310 |
| Jul 8, 2025 | 8,510.00 | 8,800.00 | 8,460.00 | 8,550.00 | - | 0.59% | 31,665 |
| Jul 7, 2025 | 8,640.00 | 8,640.00 | 8,330.00 | 8,500.00 | - | -1.62% | 65,141 |
| Jul 4, 2025 | 8,770.00 | 8,880.00 | 8,540.00 | 8,640.00 | - | -2.15% | 75,534 |
| Jul 3, 2025 | 8,500.00 | 8,990.00 | 8,370.00 | 8,830.00 | - | 5.24% | 137,258 |
| Jul 2, 2025 | 8,400.00 | 8,420.00 | 8,160.00 | 8,390.00 | - | 0.24% | 74,512 |
| Jul 1, 2025 | 8,370.00 | 8,420.00 | 8,250.00 | 8,370.00 | - | 1.82% | 48,694 |
| Jun 30, 2025 | 8,040.00 | 8,500.00 | 8,020.00 | 8,220.00 | - | 2.24% | 113,160 |
| Jun 27, 2025 | 8,220.00 | 8,220.00 | 7,900.00 | 8,040.00 | - | -2.31% | 146,024 |
| Jun 26, 2025 | 8,310.00 | 8,510.00 | 8,110.00 | 8,230.00 | - | -0.96% | 174,346 |
| Jun 25, 2025 | 8,100.00 | 8,450.00 | 7,990.00 | 8,310.00 | - | 2.59% | 269,509 |
| Jun 24, 2025 | 8,550.00 | 8,580.00 | 8,000.00 | 8,100.00 | - | -4.26% | 391,546 |
| Jun 23, 2025 | 8,660.00 | 8,990.00 | 8,290.00 | 8,460.00 | - | -4.84% | 278,852 |
| Jun 20, 2025 | 9,270.00 | 9,310.00 | 8,800.00 | 8,890.00 | - | -4.41% | 314,272 |
| Jun 19, 2025 | 9,160.00 | 10,100.00 | 8,950.00 | 9,300.00 | - | -2.11% | 502,535 |