Bio Solution Co.,Ltd. (KOSDAQ:086820)
South Korea · Delayed Price · Currency is KRW 6,970.00
+310.00 (4.65%)
At close: Aug 20, 2026
Bio Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 6,840.00 | 7,030.00 | 6,760.00 | 6,970.00 | 6,970.00 | 4.65% | 79,302 |
| Aug 19, 2026 | 7,100.00 | 7,240.00 | 6,620.00 | 6,660.00 | 6,660.00 | -8.14% | 203,428 |
| Aug 18, 2026 | 6,720.00 | 7,960.00 | 6,700.00 | 7,250.00 | 7,250.00 | 8.70% | 365,097 |
| Aug 14, 2026 | 6,030.00 | 7,190.00 | 6,030.00 | 6,670.00 | 6,670.00 | 10.98% | 356,474 |
| Aug 13, 2026 | 6,320.00 | 6,330.00 | 5,980.00 | 6,010.00 | 6,010.00 | -3.84% | 106,996 |
| Aug 12, 2026 | 6,340.00 | 6,340.00 | 6,040.00 | 6,250.00 | 6,250.00 | 0.81% | 32,718 |
| Aug 11, 2026 | 6,270.00 | 6,480.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.12% | 63,592 |
| Aug 10, 2026 | 6,080.00 | 6,350.00 | 5,930.00 | 6,270.00 | 6,270.00 | 5.03% | 93,737 |
| Aug 7, 2026 | 6,090.00 | 6,090.00 | 5,730.00 | 5,970.00 | 5,970.00 | 0.51% | 55,977 |
| Aug 6, 2026 | 6,060.00 | 6,110.00 | 5,680.00 | 5,940.00 | 5,940.00 | -1.82% | 74,900 |
| Aug 5, 2026 | 6,150.00 | 6,190.00 | 5,990.00 | 6,050.00 | 6,050.00 | 0.17% | 43,545 |
| Aug 4, 2026 | 5,780.00 | 6,150.00 | 5,780.00 | 6,040.00 | 6,040.00 | 3.78% | 53,589 |
| Aug 3, 2026 | 5,830.00 | 6,070.00 | 5,650.00 | 5,820.00 | 5,820.00 | -0.17% | 39,248 |
| Jul 31, 2026 | 5,810.00 | 5,930.00 | 5,530.00 | 5,830.00 | 5,830.00 | 1.75% | 178,692 |
| Jul 30, 2026 | 5,930.00 | 6,070.00 | 5,480.00 | 5,730.00 | 5,730.00 | -3.37% | 66,330 |
| Jul 29, 2026 | 6,290.00 | 6,290.00 | 5,670.00 | 5,930.00 | 5,930.00 | -4.35% | 81,337 |
| Jul 28, 2026 | 6,400.00 | 6,580.00 | 6,020.00 | 6,200.00 | 6,200.00 | -2.82% | 57,924 |
| Jul 27, 2026 | 6,090.00 | 6,730.00 | 6,090.00 | 6,380.00 | 6,380.00 | 3.74% | 82,285 |
| Jul 24, 2026 | 6,050.00 | 6,550.00 | 5,980.00 | 6,150.00 | 6,150.00 | 2.16% | 70,173 |
| Jul 23, 2026 | 5,940.00 | 6,120.00 | 5,650.00 | 6,020.00 | 6,020.00 | 3.44% | 77,132 |
| Jul 22, 2026 | 5,830.00 | 6,080.00 | 5,760.00 | 5,820.00 | 5,820.00 | -0.17% | 60,632 |
| Jul 21, 2026 | 5,500.00 | 5,880.00 | 5,450.00 | 5,830.00 | 5,830.00 | 3.55% | 56,512 |
| Jul 20, 2026 | 5,900.00 | 6,000.00 | 5,520.00 | 5,630.00 | 5,630.00 | -4.58% | 54,246 |
| Jul 16, 2026 | 5,900.00 | 5,950.00 | 5,750.00 | 5,900.00 | 5,900.00 | -0.84% | 28,512 |
| Jul 15, 2026 | 5,990.00 | 6,030.00 | 5,800.00 | 5,950.00 | 5,950.00 | 1.54% | 88,710 |
| Jul 14, 2026 | 5,760.00 | 5,950.00 | 5,500.00 | 5,860.00 | 5,860.00 | 4.46% | 127,164 |
| Jul 13, 2026 | 5,900.00 | 5,900.00 | 5,400.00 | 5,610.00 | 5,610.00 | -0.18% | 90,792 |
| Jul 10, 2026 | 5,550.00 | 5,950.00 | 5,240.00 | 5,620.00 | 5,620.00 | - | 45,363 |
| Jul 9, 2026 | 5,460.00 | 5,720.00 | 5,300.00 | 5,620.00 | 5,620.00 | 2.00% | 75,444 |
| Jul 8, 2026 | 5,560.00 | 6,000.00 | 5,360.00 | 5,510.00 | 5,510.00 | -3.50% | 77,223 |
| Jul 7, 2026 | 6,000.00 | 6,140.00 | 5,600.00 | 5,710.00 | 5,710.00 | -3.38% | 108,103 |
| Jul 6, 2026 | 6,010.00 | 6,100.00 | 5,800.00 | 5,910.00 | 5,910.00 | - | 44,094 |
| Jul 3, 2026 | 6,170.00 | 6,170.00 | 5,580.00 | 5,910.00 | 5,910.00 | -2.48% | 94,693 |
| Jul 2, 2026 | 6,100.00 | 6,370.00 | 5,920.00 | 6,060.00 | 6,060.00 | -0.66% | 61,528 |
| Jul 1, 2026 | 6,400.00 | 6,500.00 | 6,070.00 | 6,100.00 | 6,100.00 | -3.17% | 40,757 |
| Jun 30, 2026 | 6,430.00 | 6,550.00 | 6,070.00 | 6,300.00 | 6,300.00 | -2.02% | 44,716 |
| Jun 29, 2026 | 6,190.00 | 6,700.00 | 5,960.00 | 6,430.00 | 6,430.00 | 8.98% | 127,910 |
| Jun 26, 2026 | 6,000.00 | 6,110.00 | 5,720.00 | 5,900.00 | 5,900.00 | -1.67% | 117,430 |
| Jun 25, 2026 | 5,990.00 | 6,650.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 167,641 |
| Jun 24, 2026 | 6,050.00 | 6,140.00 | 5,700.00 | 6,000.00 | 6,000.00 | 0.17% | 116,490 |
| Jun 23, 2026 | 6,220.00 | 6,480.00 | 5,840.00 | 5,990.00 | 5,990.00 | -3.70% | 79,539 |
| Jun 22, 2026 | 6,510.00 | 6,750.00 | 5,880.00 | 6,220.00 | 6,220.00 | -4.45% | 137,192 |
| Jun 19, 2026 | 6,700.00 | 6,850.00 | 6,360.00 | 6,510.00 | 6,510.00 | -3.84% | 102,136 |
| Jun 18, 2026 | 7,050.00 | 7,050.00 | 6,690.00 | 6,770.00 | 6,770.00 | -2.87% | 93,971 |
| Jun 17, 2026 | 6,850.00 | 7,070.00 | 6,680.00 | 6,970.00 | 6,970.00 | 1.31% | 94,394 |
| Jun 16, 2026 | 6,930.00 | 7,130.00 | 6,710.00 | 6,880.00 | 6,880.00 | -0.58% | 161,576 |
| Jun 15, 2026 | 7,100.00 | 7,160.00 | 6,800.00 | 6,920.00 | 6,920.00 | -2.54% | 86,147 |
| Jun 12, 2026 | 7,200.00 | 7,390.00 | 6,980.00 | 7,100.00 | 7,100.00 | - | 100,711 |
| Jun 11, 2026 | 7,100.00 | 7,680.00 | 6,750.00 | 7,100.00 | 7,100.00 | 1.14% | 151,512 |
| Jun 10, 2026 | 6,860.00 | 7,190.00 | 6,560.00 | 7,020.00 | 7,020.00 | 2.33% | 75,263 |