Bio Solution Co.,Ltd. (KOSDAQ:086820)
South Korea · Delayed Price · Currency is KRW 8,450.00
-280.00 (-3.21%)
At close: May 20, 2026
Bio Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8,590.00 | 8,800.00 | 8,320.00 | 8,400.00 | 8,400.00 | -0.59% | 128,601 |
| May 20, 2026 | 8,730.00 | 8,870.00 | 8,350.00 | 8,450.00 | 8,450.00 | -3.21% | 128,185 |
| May 19, 2026 | 8,710.00 | 9,170.00 | 8,580.00 | 8,730.00 | 8,730.00 | -0.57% | 111,349 |
| May 18, 2026 | 9,020.00 | 9,020.00 | 8,400.00 | 8,780.00 | 8,780.00 | -2.66% | 150,601 |
| May 15, 2026 | 9,410.00 | 9,410.00 | 8,850.00 | 9,020.00 | 9,020.00 | -4.55% | 262,867 |
| May 14, 2026 | 9,510.00 | 9,850.00 | 9,230.00 | 9,450.00 | 9,450.00 | -1.56% | 148,410 |
| May 13, 2026 | 9,790.00 | 10,250.00 | 9,380.00 | 9,600.00 | 9,600.00 | -1.94% | 252,463 |
| May 12, 2026 | 10,110.00 | 10,110.00 | 9,590.00 | 9,790.00 | 9,790.00 | -3.17% | 171,118 |
| May 11, 2026 | 10,660.00 | 10,660.00 | 9,900.00 | 10,110.00 | 10,110.00 | -5.51% | 225,362 |
| May 8, 2026 | 10,580.00 | 11,000.00 | 10,580.00 | 10,700.00 | 10,700.00 | 1.23% | 142,208 |
| May 7, 2026 | 10,890.00 | 11,000.00 | 10,540.00 | 10,570.00 | 10,570.00 | -2.67% | 190,181 |
| May 6, 2026 | 11,250.00 | 11,430.00 | 10,840.00 | 10,860.00 | 10,860.00 | -4.82% | 280,514 |
| May 4, 2026 | 12,000.00 | 12,070.00 | 11,300.00 | 11,410.00 | 11,410.00 | -4.84% | 271,945 |
| Apr 30, 2026 | 11,250.00 | 12,090.00 | 10,860.00 | 11,990.00 | 11,990.00 | 8.02% | 397,791 |
| Apr 29, 2026 | 11,510.00 | 11,750.00 | 10,970.00 | 11,100.00 | 11,100.00 | -3.23% | 257,691 |
| Apr 28, 2026 | 11,500.00 | 12,450.00 | 11,040.00 | 11,470.00 | 11,470.00 | 0.61% | 467,354 |
| Apr 27, 2026 | 11,070.00 | 11,900.00 | 10,770.00 | 11,400.00 | 11,400.00 | 2.98% | 438,256 |
| Apr 24, 2026 | 11,080.00 | 11,430.00 | 10,950.00 | 11,070.00 | 11,070.00 | 1.65% | 99,828 |
| Apr 23, 2026 | 10,810.00 | 11,110.00 | 10,750.00 | 10,890.00 | 10,890.00 | -1.18% | 131,553 |
| Apr 22, 2026 | 11,620.00 | 11,620.00 | 11,000.00 | 11,020.00 | 11,020.00 | -5.16% | 197,987 |
| Apr 21, 2026 | 11,830.00 | 12,090.00 | 11,400.00 | 11,620.00 | 11,620.00 | -1.78% | 113,890 |
| Apr 20, 2026 | 11,630.00 | 12,180.00 | 11,450.00 | 11,830.00 | 11,830.00 | 0.08% | 113,496 |
| Apr 17, 2026 | 11,970.00 | 12,120.00 | 11,340.00 | 11,820.00 | 11,820.00 | -1.25% | 134,364 |
| Apr 16, 2026 | 12,310.00 | 12,310.00 | 11,890.00 | 11,970.00 | 11,970.00 | -0.83% | 103,508 |
| Apr 15, 2026 | 11,720.00 | 12,320.00 | 11,650.00 | 12,070.00 | 12,070.00 | 2.99% | 225,843 |
| Apr 14, 2026 | 12,000.00 | 12,060.00 | 11,600.00 | 11,720.00 | 11,720.00 | -1.26% | 118,527 |
| Apr 13, 2026 | 11,200.00 | 12,190.00 | 11,000.00 | 11,870.00 | 11,870.00 | 5.23% | 189,593 |
| Apr 10, 2026 | 11,120.00 | 11,620.00 | 11,120.00 | 11,280.00 | 11,280.00 | 1.62% | 101,193 |
| Apr 9, 2026 | 11,660.00 | 11,780.00 | 10,960.00 | 11,100.00 | 11,100.00 | -4.72% | 124,836 |
| Apr 8, 2026 | 11,460.00 | 12,070.00 | 11,170.00 | 11,650.00 | 11,650.00 | 4.30% | 182,483 |
| Apr 7, 2026 | 11,390.00 | 11,490.00 | 10,990.00 | 11,170.00 | 11,170.00 | -0.45% | 106,265 |
| Apr 6, 2026 | 11,800.00 | 11,820.00 | 11,090.00 | 11,220.00 | 11,220.00 | -4.92% | 131,216 |
| Apr 3, 2026 | 11,850.00 | 12,180.00 | 11,700.00 | 11,800.00 | 11,800.00 | 1.64% | 94,002 |
| Apr 2, 2026 | 12,520.00 | 12,740.00 | 11,520.00 | 11,610.00 | 11,610.00 | -7.27% | 233,850 |
| Apr 1, 2026 | 12,170.00 | 12,890.00 | 12,170.00 | 12,520.00 | 12,520.00 | 6.01% | 225,328 |
| Mar 31, 2026 | 12,300.00 | 12,790.00 | 11,810.00 | 11,810.00 | 11,810.00 | -5.52% | 156,197 |
| Mar 30, 2026 | 12,490.00 | 12,900.00 | 12,210.00 | 12,500.00 | 12,500.00 | -3.03% | 132,926 |
| Mar 27, 2026 | 12,580.00 | 12,970.00 | 12,020.00 | 12,890.00 | 12,890.00 | 1.82% | 298,422 |
| Mar 26, 2026 | 11,300.00 | 12,940.00 | 11,130.00 | 12,660.00 | 12,660.00 | 12.04% | 597,985 |
| Mar 25, 2026 | 12,390.00 | 12,390.00 | 10,880.00 | 11,300.00 | 11,300.00 | -8.06% | 644,630 |
| Mar 24, 2026 | 12,210.00 | 12,470.00 | 11,780.00 | 12,290.00 | 12,290.00 | 2.42% | 132,398 |
| Mar 23, 2026 | 12,910.00 | 12,910.00 | 11,910.00 | 12,000.00 | 12,000.00 | -7.34% | 180,468 |
| Mar 20, 2026 | 12,770.00 | 13,220.00 | 12,590.00 | 12,950.00 | 12,950.00 | 1.65% | 183,651 |
| Mar 19, 2026 | 12,180.00 | 12,790.00 | 12,150.00 | 12,740.00 | 12,740.00 | 2.25% | 157,049 |
| Mar 18, 2026 | 11,950.00 | 12,840.00 | 11,780.00 | 12,460.00 | 12,460.00 | 3.66% | 269,359 |
| Mar 17, 2026 | 13,170.00 | 13,170.00 | 11,810.00 | 12,020.00 | 12,020.00 | -4.60% | 364,970 |
| Mar 16, 2026 | 13,210.00 | 13,450.00 | 12,410.00 | 12,600.00 | 12,600.00 | -1.72% | 320,171 |
| Mar 13, 2026 | 11,010.00 | 13,370.00 | 10,930.00 | 12,820.00 | 12,820.00 | 13.65% | 961,089 |
| Mar 12, 2026 | 11,330.00 | 11,410.00 | 10,580.00 | 11,280.00 | 11,280.00 | -2.51% | 377,453 |
| Mar 11, 2026 | 12,030.00 | 12,580.00 | 11,220.00 | 11,570.00 | 11,570.00 | -0.77% | 330,445 |