Bio Solution Co.,Ltd. (KOSDAQ:086820)
South Korea · Delayed Price · Currency is KRW 8,950.00
+290.00 (3.35%)
At close: Oct 2, 2025
Bio Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8,800.00 | 8,920.00 | 8,520.00 | 8,540.00 | 8,540.00 | -4.58% | 60,635 |
| Oct 2, 2025 | 8,680.00 | 9,140.00 | 8,680.00 | 8,950.00 | 8,950.00 | 3.35% | 57,204 |
| Oct 1, 2025 | 8,590.00 | 8,800.00 | 8,560.00 | 8,660.00 | 8,660.00 | 1.41% | 26,718 |
| Sep 30, 2025 | 8,790.00 | 8,840.00 | 8,540.00 | 8,540.00 | 8,540.00 | -2.06% | 30,937 |
| Sep 29, 2025 | 8,750.00 | 8,940.00 | 8,600.00 | 8,720.00 | 8,720.00 | 0.58% | 44,963 |
| Sep 26, 2025 | 8,880.00 | 8,880.00 | 8,560.00 | 8,670.00 | 8,670.00 | -1.03% | 35,364 |
| Sep 25, 2025 | 9,060.00 | 9,060.00 | 8,730.00 | 8,760.00 | 8,760.00 | -2.45% | 27,145 |
| Sep 24, 2025 | 9,000.00 | 9,050.00 | 8,680.00 | 8,980.00 | 8,980.00 | -1.32% | 75,755 |
| Sep 23, 2025 | 8,700.00 | 9,130.00 | 8,670.00 | 9,100.00 | 9,100.00 | 4.60% | 85,530 |
| Sep 22, 2025 | 8,850.00 | 8,860.00 | 8,620.00 | 8,700.00 | 8,700.00 | -1.14% | 44,986 |
| Sep 19, 2025 | 8,780.00 | 8,940.00 | 8,660.00 | 8,800.00 | 8,800.00 | 0.34% | 39,138 |
| Sep 18, 2025 | 8,970.00 | 8,970.00 | 8,610.00 | 8,770.00 | 8,770.00 | 0.23% | 35,447 |
| Sep 17, 2025 | 8,890.00 | 8,890.00 | 8,690.00 | 8,750.00 | 8,750.00 | -1.35% | 40,948 |
| Sep 16, 2025 | 9,000.00 | 9,000.00 | 8,780.00 | 8,870.00 | 8,870.00 | -1.44% | 49,325 |
| Sep 15, 2025 | 8,980.00 | 9,040.00 | 8,730.00 | 9,000.00 | 9,000.00 | 0.22% | 84,129 |
| Sep 12, 2025 | 9,030.00 | 9,230.00 | 8,970.00 | 8,980.00 | 8,980.00 | -0.55% | 65,381 |
| Sep 11, 2025 | 9,160.00 | 9,250.00 | 8,820.00 | 9,030.00 | 9,030.00 | -1.31% | 85,270 |
| Sep 10, 2025 | 9,470.00 | 9,530.00 | 9,100.00 | 9,150.00 | 9,150.00 | -2.76% | 60,196 |
| Sep 9, 2025 | 9,590.00 | 9,680.00 | 9,250.00 | 9,410.00 | 9,410.00 | -1.36% | 58,556 |
| Sep 8, 2025 | 9,700.00 | 9,700.00 | 9,430.00 | 9,540.00 | 9,540.00 | 0.95% | 63,668 |
| Sep 5, 2025 | 9,400.00 | 9,560.00 | 9,220.00 | 9,450.00 | 9,450.00 | 1.61% | 75,022 |
| Sep 4, 2025 | 9,250.00 | 9,450.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1.86% | 62,935 |
| Sep 3, 2025 | 8,950.00 | 9,480.00 | 8,760.00 | 9,130.00 | 9,130.00 | 1.56% | 143,172 |
| Sep 2, 2025 | 9,140.00 | 9,200.00 | 8,940.00 | 8,990.00 | 8,990.00 | -0.11% | 52,937 |
| Sep 1, 2025 | 9,370.00 | 9,370.00 | 8,880.00 | 9,000.00 | 9,000.00 | -0.99% | 107,521 |
| Aug 29, 2025 | 9,870.00 | 9,870.00 | 9,020.00 | 9,090.00 | 9,090.00 | -5.02% | 175,462 |
| Aug 28, 2025 | 8,740.00 | 9,730.00 | 8,690.00 | 9,570.00 | 9,570.00 | 8.63% | 234,494 |
| Aug 27, 2025 | 8,750.00 | 9,050.00 | 8,640.00 | 8,810.00 | 8,810.00 | 0.69% | 69,520 |
| Aug 26, 2025 | 9,100.00 | 9,160.00 | 8,650.00 | 8,750.00 | 8,750.00 | -3.31% | 95,836 |
| Aug 25, 2025 | 9,010.00 | 9,170.00 | 8,850.00 | 9,050.00 | 9,050.00 | 0.56% | 60,469 |
| Aug 22, 2025 | 8,410.00 | 9,150.00 | 8,410.00 | 9,000.00 | 9,000.00 | 6.13% | 174,979 |
| Aug 21, 2025 | 8,070.00 | 8,660.00 | 7,800.00 | 8,480.00 | 8,480.00 | 8.72% | 149,961 |
| Aug 20, 2025 | 7,700.00 | 7,900.00 | 7,560.00 | 7,800.00 | 7,800.00 | 1.30% | 69,738 |
| Aug 19, 2025 | 7,880.00 | 7,900.00 | 7,610.00 | 7,700.00 | 7,700.00 | -2.28% | 51,325 |
| Aug 18, 2025 | 8,010.00 | 8,010.00 | 7,600.00 | 7,880.00 | 7,880.00 | -1.87% | 51,888 |
| Aug 14, 2025 | 7,970.00 | 8,110.00 | 7,930.00 | 8,030.00 | 8,030.00 | 0.50% | 23,751 |
| Aug 13, 2025 | 7,860.00 | 8,100.00 | 7,860.00 | 7,990.00 | 7,990.00 | 0.63% | 11,743 |
| Aug 12, 2025 | 7,950.00 | 8,060.00 | 7,880.00 | 7,940.00 | 7,940.00 | 0.13% | 18,970 |
| Aug 11, 2025 | 8,200.00 | 8,200.00 | 7,870.00 | 7,930.00 | 7,930.00 | -3.65% | 46,109 |
| Aug 8, 2025 | 8,300.00 | 8,480.00 | 8,150.00 | 8,230.00 | 8,230.00 | -0.84% | 19,031 |
| Aug 7, 2025 | 8,350.00 | 8,350.00 | 8,100.00 | 8,300.00 | 8,300.00 | -0.60% | 52,258 |
| Aug 6, 2025 | 7,890.00 | 8,440.00 | 7,780.00 | 8,350.00 | 8,350.00 | 6.10% | 76,283 |
| Aug 5, 2025 | 7,930.00 | 8,130.00 | 7,400.00 | 7,870.00 | 7,870.00 | -0.76% | 44,842 |
| Aug 4, 2025 | 8,060.00 | 8,060.00 | 7,780.00 | 7,930.00 | 7,930.00 | 1.80% | 36,288 |
| Aug 1, 2025 | 8,000.00 | 8,060.00 | 7,700.00 | 7,790.00 | 7,790.00 | -3.47% | 87,863 |
| Jul 31, 2025 | 8,250.00 | 8,250.00 | 8,020.00 | 8,070.00 | 8,070.00 | -2.18% | 37,713 |
| Jul 30, 2025 | 8,330.00 | 8,330.00 | 8,080.00 | 8,250.00 | 8,250.00 | -1.08% | 39,623 |
| Jul 29, 2025 | 8,300.00 | 8,340.00 | 8,050.00 | 8,340.00 | 8,340.00 | - | 84,511 |
| Jul 28, 2025 | 8,450.00 | 8,450.00 | 8,090.00 | 8,340.00 | 8,340.00 | - | 55,878 |
| Jul 25, 2025 | 8,550.00 | 8,630.00 | 8,290.00 | 8,340.00 | 8,340.00 | -2.57% | 43,879 |