Bio Plus Co., Ltd (KOSDAQ:099430)
South Korea · Delayed Price · Currency is KRW 6,250.00
-130.00 (-2.04%)
Oct 31, 2025, 3:30 PM KST
Bio Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,360.00 | 6,480.00 | 6,320.00 | 6,320.00 | - | -0.94% | 201,388 |
| Oct 30, 2025 | 6,330.00 | 6,420.00 | 6,250.00 | 6,380.00 | 6,380.00 | 0.16% | 412,081 |
| Oct 29, 2025 | 6,470.00 | 6,480.00 | 6,350.00 | 6,370.00 | 6,370.00 | -1.09% | 363,202 |
| Oct 28, 2025 | 6,420.00 | 6,600.00 | 6,350.00 | 6,440.00 | 6,440.00 | 1.26% | 451,355 |
| Oct 27, 2025 | 6,480.00 | 6,570.00 | 6,360.00 | 6,360.00 | 6,360.00 | -1.55% | 525,033 |
| Oct 24, 2025 | 6,300.00 | 6,740.00 | 6,300.00 | 6,460.00 | 6,460.00 | 2.87% | 820,490 |
| Oct 23, 2025 | 6,230.00 | 6,340.00 | 6,160.00 | 6,280.00 | 6,280.00 | 0.80% | 292,743 |
| Oct 22, 2025 | 6,290.00 | 6,310.00 | 6,210.00 | 6,230.00 | 6,230.00 | -1.89% | 339,729 |
| Oct 21, 2025 | 6,260.00 | 6,360.00 | 6,160.00 | 6,350.00 | 6,350.00 | 2.09% | 446,463 |
| Oct 20, 2025 | 6,270.00 | 6,390.00 | 6,200.00 | 6,220.00 | 6,220.00 | -0.32% | 284,009 |
| Oct 17, 2025 | 6,360.00 | 6,440.00 | 6,230.00 | 6,240.00 | 6,240.00 | -1.73% | 480,439 |
| Oct 16, 2025 | 6,360.00 | 6,450.00 | 6,320.00 | 6,350.00 | 6,350.00 | -0.78% | 379,505 |
| Oct 15, 2025 | 6,370.00 | 6,470.00 | 6,310.00 | 6,400.00 | 6,400.00 | 0.47% | 366,001 |
| Oct 14, 2025 | 6,520.00 | 6,750.00 | 6,260.00 | 6,370.00 | 6,370.00 | -2.15% | 725,733 |
| Oct 13, 2025 | 6,500.00 | 6,590.00 | 6,360.00 | 6,510.00 | 6,510.00 | -0.91% | 362,295 |
| Oct 10, 2025 | 6,710.00 | 6,710.00 | 6,410.00 | 6,570.00 | 6,570.00 | -1.65% | 579,651 |
| Oct 2, 2025 | 6,770.00 | 6,770.00 | 6,610.00 | 6,680.00 | 6,680.00 | -0.15% | 320,625 |
| Oct 1, 2025 | 6,810.00 | 6,890.00 | 6,680.00 | 6,690.00 | 6,690.00 | -0.59% | 374,660 |
| Sep 30, 2025 | 6,970.00 | 6,970.00 | 6,710.00 | 6,730.00 | 6,730.00 | -2.75% | 476,809 |
| Sep 29, 2025 | 6,670.00 | 7,020.00 | 6,650.00 | 6,920.00 | 6,920.00 | 4.06% | 767,494 |
| Sep 26, 2025 | 6,800.00 | 6,840.00 | 6,600.00 | 6,650.00 | 6,650.00 | -2.92% | 923,085 |
| Sep 25, 2025 | 6,920.00 | 6,970.00 | 6,800.00 | 6,850.00 | 6,850.00 | -1.01% | 478,968 |
| Sep 24, 2025 | 7,030.00 | 7,060.00 | 6,820.00 | 6,920.00 | 6,920.00 | -1.56% | 722,912 |
| Sep 23, 2025 | 6,650.00 | 7,050.00 | 6,630.00 | 7,030.00 | 7,030.00 | 5.08% | 1,024,901 |
| Sep 22, 2025 | 6,790.00 | 6,790.00 | 6,600.00 | 6,690.00 | 6,690.00 | -1.62% | 823,263 |
| Sep 19, 2025 | 7,030.00 | 7,050.00 | 6,730.00 | 6,800.00 | 6,800.00 | -4.63% | 1,499,917 |
| Sep 18, 2025 | 6,850.00 | 7,220.00 | 6,780.00 | 7,130.00 | 7,130.00 | 4.85% | 1,668,933 |
| Sep 17, 2025 | 7,200.00 | 7,200.00 | 6,760.00 | 6,800.00 | 6,800.00 | -5.56% | 2,155,231 |
| Sep 16, 2025 | 6,900.00 | 7,350.00 | 6,830.00 | 7,200.00 | 7,200.00 | 6.67% | 3,491,714 |
| Sep 15, 2025 | 6,300.00 | 6,790.00 | 6,270.00 | 6,750.00 | 6,750.00 | 7.14% | 1,846,856 |
| Sep 12, 2025 | 6,240.00 | 6,490.00 | 6,180.00 | 6,300.00 | 6,300.00 | 1.78% | 778,258 |
| Sep 11, 2025 | 6,240.00 | 6,390.00 | 6,120.00 | 6,190.00 | 6,190.00 | 0.49% | 633,764 |
| Sep 10, 2025 | 6,160.00 | 6,240.00 | 6,060.00 | 6,160.00 | 6,160.00 | 0.16% | 557,486 |
| Sep 9, 2025 | 6,080.00 | 6,150.00 | 6,020.00 | 6,150.00 | 6,150.00 | 1.32% | 375,600 |
| Sep 8, 2025 | 6,090.00 | 6,240.00 | 6,010.00 | 6,070.00 | 6,070.00 | 0.66% | 525,327 |
| Sep 5, 2025 | 5,870.00 | 6,100.00 | 5,860.00 | 6,030.00 | 6,030.00 | 2.73% | 435,793 |
| Sep 4, 2025 | 5,880.00 | 6,010.00 | 5,800.00 | 5,870.00 | 5,870.00 | - | 549,625 |
| Sep 3, 2025 | 6,180.00 | 6,180.00 | 5,750.00 | 5,870.00 | 5,870.00 | -4.55% | 668,187 |
| Sep 2, 2025 | 6,000.00 | 6,200.00 | 5,900.00 | 6,150.00 | 6,150.00 | 2.50% | 465,881 |
| Sep 1, 2025 | 5,950.00 | 6,040.00 | 5,890.00 | 6,000.00 | 6,000.00 | 0.33% | 297,668 |
| Aug 29, 2025 | 6,050.00 | 6,080.00 | 5,920.00 | 5,980.00 | 5,980.00 | -0.66% | 306,735 |
| Aug 28, 2025 | 5,990.00 | 6,060.00 | 5,980.00 | 6,020.00 | 6,020.00 | 0.17% | 225,087 |
| Aug 27, 2025 | 6,070.00 | 6,080.00 | 5,970.00 | 6,010.00 | 6,010.00 | -0.17% | 157,623 |
| Aug 26, 2025 | 6,130.00 | 6,130.00 | 5,970.00 | 6,020.00 | 6,020.00 | -1.31% | 245,719 |
| Aug 25, 2025 | 6,070.00 | 6,160.00 | 6,040.00 | 6,100.00 | 6,100.00 | 1.67% | 307,031 |
| Aug 22, 2025 | 5,970.00 | 6,070.00 | 5,930.00 | 6,000.00 | 6,000.00 | -0.33% | 265,245 |
| Aug 21, 2025 | 6,020.00 | 6,110.00 | 5,960.00 | 6,020.00 | 6,020.00 | -0.33% | 299,238 |
| Aug 20, 2025 | 5,980.00 | 6,050.00 | 5,850.00 | 6,040.00 | 6,040.00 | -1.15% | 687,743 |
| Aug 19, 2025 | 6,360.00 | 6,360.00 | 6,040.00 | 6,110.00 | 6,110.00 | -3.17% | 576,878 |
| Aug 18, 2025 | 6,600.00 | 6,610.00 | 6,260.00 | 6,310.00 | 6,310.00 | -9.73% | 1,205,547 |