Bio Solution Co.,Ltd. (KOSDAQ:086820)
South Korea · Delayed Price · Currency is KRW 5,730.00
-160.00 (-2.72%)
At close: Oct 22, 2026
Bio Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5,870.00 | 5,990.00 | 5,630.00 | 5,730.00 | 5,730.00 | -2.72% | 37,593 |
| Oct 21, 2026 | 6,020.00 | 6,070.00 | 5,610.00 | 5,890.00 | 5,890.00 | -0.51% | 33,084 |
| Oct 20, 2026 | 5,900.00 | 6,100.00 | 5,740.00 | 5,920.00 | 5,920.00 | -0.34% | 29,376 |
| Oct 19, 2026 | 5,940.00 | 6,000.00 | 5,770.00 | 5,940.00 | 5,940.00 | -1.16% | 24,122 |
| Oct 16, 2026 | 5,920.00 | 6,100.00 | 5,700.00 | 6,010.00 | 6,010.00 | 1.52% | 44,265 |
| Oct 15, 2026 | 6,120.00 | 6,120.00 | 5,600.00 | 5,920.00 | 5,920.00 | -3.27% | 30,004 |
| Oct 14, 2026 | 5,800.00 | 6,340.00 | 5,800.00 | 6,120.00 | 6,120.00 | 5.70% | 56,229 |
| Oct 13, 2026 | 5,870.00 | 5,880.00 | 5,550.00 | 5,790.00 | 5,790.00 | -1.36% | 61,111 |
| Oct 12, 2026 | 6,520.00 | 6,520.00 | 5,830.00 | 5,870.00 | 5,870.00 | -10.93% | 222,130 |
| Oct 8, 2026 | 6,820.00 | 6,820.00 | 6,410.00 | 6,590.00 | 6,590.00 | -2.51% | 82,931 |
| Oct 7, 2026 | 6,860.00 | 6,860.00 | 6,680.00 | 6,760.00 | 6,760.00 | -0.15% | 21,866 |
| Oct 6, 2026 | 6,710.00 | 6,840.00 | 6,470.00 | 6,770.00 | 6,770.00 | 1.04% | 108,903 |
| Oct 2, 2026 | 6,900.00 | 6,990.00 | 6,560.00 | 6,700.00 | 6,700.00 | -2.76% | 63,204 |
| Oct 1, 2026 | 6,750.00 | 6,890.00 | 6,500.00 | 6,890.00 | 6,890.00 | 2.07% | 36,000 |
| Sep 30, 2026 | 6,500.00 | 6,910.00 | 6,410.00 | 6,750.00 | 6,750.00 | 2.43% | 57,558 |
| Sep 29, 2026 | 6,790.00 | 6,800.00 | 6,430.00 | 6,590.00 | 6,590.00 | -2.95% | 51,146 |
| Sep 28, 2026 | 6,340.00 | 6,970.00 | 6,270.00 | 6,790.00 | 6,790.00 | 6.26% | 145,136 |
| Sep 23, 2026 | 6,460.00 | 6,460.00 | 6,210.00 | 6,390.00 | 6,390.00 | -0.93% | 56,101 |
| Sep 22, 2026 | 6,380.00 | 6,790.00 | 6,290.00 | 6,450.00 | 6,450.00 | 1.57% | 79,588 |
| Sep 21, 2026 | 6,470.00 | 6,610.00 | 6,240.00 | 6,350.00 | 6,350.00 | -1.85% | 30,569 |
| Sep 18, 2026 | 6,440.00 | 6,560.00 | 6,300.00 | 6,470.00 | 6,470.00 | - | 55,064 |
| Sep 17, 2026 | 6,600.00 | 6,720.00 | 6,310.00 | 6,470.00 | 6,470.00 | -1.97% | 34,242 |
| Sep 16, 2026 | 6,610.00 | 6,610.00 | 6,400.00 | 6,600.00 | 6,600.00 | 2.33% | 52,323 |
| Sep 15, 2026 | 6,400.00 | 6,580.00 | 6,300.00 | 6,450.00 | 6,450.00 | 0.78% | 37,577 |
| Sep 14, 2026 | 6,500.00 | 6,680.00 | 6,300.00 | 6,400.00 | 6,400.00 | -2.59% | 18,610 |
| Sep 11, 2026 | 6,590.00 | 6,680.00 | 6,390.00 | 6,570.00 | 6,570.00 | -0.45% | 31,874 |
| Sep 10, 2026 | 6,750.00 | 6,750.00 | 6,390.00 | 6,600.00 | 6,600.00 | 0.61% | 40,723 |
| Sep 9, 2026 | 6,430.00 | 6,790.00 | 6,350.00 | 6,560.00 | 6,560.00 | 2.50% | 65,298 |
| Sep 8, 2026 | 6,400.00 | 6,650.00 | 6,210.00 | 6,400.00 | 6,400.00 | - | 47,663 |
| Sep 7, 2026 | 6,270.00 | 6,490.00 | 6,100.00 | 6,400.00 | 6,400.00 | 4.40% | 63,319 |
| Sep 4, 2026 | 6,460.00 | 6,460.00 | 5,950.00 | 6,130.00 | 6,130.00 | 0.82% | 38,798 |
| Sep 3, 2026 | 6,410.00 | 6,460.00 | 5,960.00 | 6,080.00 | 6,080.00 | -2.41% | 46,639 |
| Sep 2, 2026 | 6,400.00 | 6,570.00 | 6,100.00 | 6,230.00 | 6,230.00 | -4.01% | 65,066 |
| Sep 1, 2026 | 6,640.00 | 6,840.00 | 6,370.00 | 6,490.00 | 6,490.00 | -2.70% | 63,154 |
| Aug 31, 2026 | 6,740.00 | 6,870.00 | 6,300.00 | 6,670.00 | 6,670.00 | -0.89% | 122,957 |
| Aug 28, 2026 | 6,810.00 | 7,010.00 | 6,650.00 | 6,730.00 | 6,730.00 | -1.17% | 36,977 |
| Aug 27, 2026 | 7,110.00 | 7,180.00 | 6,730.00 | 6,810.00 | 6,810.00 | -2.85% | 63,726 |
| Aug 26, 2026 | 7,300.00 | 7,470.00 | 6,730.00 | 7,010.00 | 7,010.00 | -3.97% | 79,751 |
| Aug 25, 2026 | 7,060.00 | 7,560.00 | 6,930.00 | 7,300.00 | 7,300.00 | 2.53% | 134,747 |
| Aug 24, 2026 | 6,790.00 | 7,130.00 | 6,730.00 | 7,120.00 | 7,120.00 | 5.79% | 86,050 |
| Aug 21, 2026 | 6,910.00 | 6,920.00 | 6,610.00 | 6,730.00 | 6,730.00 | -3.44% | 54,908 |
| 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 |