Bio Plus Co., Ltd (KOSDAQ:099430)
South Korea · Delayed Price · Currency is KRW 5,590.00
+70.00 (1.27%)
At close: Dec 5, 2025
Bio Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,550.00 | 5,590.00 | 5,410.00 | 5,590.00 | 5,590.00 | 1.27% | 235,115 |
| Dec 4, 2025 | 5,640.00 | 5,640.00 | 5,500.00 | 5,520.00 | 5,520.00 | -1.95% | 245,737 |
| Dec 3, 2025 | 5,740.00 | 5,770.00 | 5,600.00 | 5,630.00 | 5,630.00 | -1.92% | 404,581 |
| Dec 2, 2025 | 5,750.00 | 5,760.00 | 5,630.00 | 5,740.00 | 5,740.00 | 0.88% | 181,870 |
| Dec 1, 2025 | 5,800.00 | 5,860.00 | 5,670.00 | 5,690.00 | 5,690.00 | -1.56% | 281,869 |
| Nov 28, 2025 | 5,540.00 | 5,780.00 | 5,540.00 | 5,780.00 | 5,780.00 | 4.71% | 271,273 |
| Nov 27, 2025 | 5,560.00 | 5,670.00 | 5,500.00 | 5,520.00 | 5,520.00 | -1.25% | 245,402 |
| Nov 26, 2025 | 5,440.00 | 5,600.00 | 5,440.00 | 5,590.00 | 5,590.00 | 3.14% | 264,227 |
| Nov 25, 2025 | 5,550.00 | 5,595.00 | 5,410.00 | 5,420.00 | 5,420.00 | -1.09% | 305,853 |
| Nov 24, 2025 | 5,610.00 | 5,650.00 | 5,460.00 | 5,480.00 | 5,480.00 | -2.32% | 284,471 |
| Nov 21, 2025 | 5,630.00 | 5,670.00 | 5,510.00 | 5,610.00 | 5,610.00 | -2.60% | 359,971 |
| Nov 20, 2025 | 5,640.00 | 5,810.00 | 5,640.00 | 5,760.00 | 5,760.00 | 2.31% | 285,881 |
| Nov 19, 2025 | 5,730.00 | 5,870.00 | 5,620.00 | 5,630.00 | 5,630.00 | -2.93% | 375,055 |
| Nov 18, 2025 | 6,060.00 | 6,080.00 | 5,770.00 | 5,800.00 | 5,800.00 | -4.92% | 644,371 |
| Nov 17, 2025 | 6,420.00 | 6,420.00 | 6,000.00 | 6,100.00 | 6,100.00 | -4.98% | 588,089 |
| Nov 14, 2025 | 6,240.00 | 6,430.00 | 6,080.00 | 6,420.00 | 6,420.00 | 1.58% | 644,392 |
| Nov 13, 2025 | 6,210.00 | 6,320.00 | 6,150.00 | 6,320.00 | 6,320.00 | 2.10% | 284,269 |
| Nov 12, 2025 | 6,060.00 | 6,230.00 | 5,990.00 | 6,190.00 | 6,190.00 | 3.34% | 496,836 |
| Nov 11, 2025 | 5,950.00 | 6,120.00 | 5,940.00 | 5,990.00 | 5,990.00 | 0.67% | 367,504 |
| Nov 10, 2025 | 5,990.00 | 6,030.00 | 5,890.00 | 5,950.00 | 5,950.00 | -0.17% | 295,348 |
| Nov 7, 2025 | 5,980.00 | 6,040.00 | 5,840.00 | 5,960.00 | 5,960.00 | -1.32% | 438,053 |
| Nov 6, 2025 | 6,200.00 | 6,320.00 | 5,990.00 | 6,040.00 | 6,040.00 | -2.42% | 381,258 |
| Nov 5, 2025 | 6,330.00 | 6,330.00 | 6,000.00 | 6,190.00 | 6,190.00 | -2.06% | 652,016 |
| Nov 4, 2025 | 6,310.00 | 6,530.00 | 6,220.00 | 6,320.00 | 6,320.00 | -0.47% | 553,956 |
| Nov 3, 2025 | 6,260.00 | 6,390.00 | 6,180.00 | 6,350.00 | 6,350.00 | 1.60% | 488,182 |
| Oct 31, 2025 | 6,360.00 | 6,480.00 | 6,250.00 | 6,250.00 | 6,250.00 | -2.04% | 389,125 |
| Oct 30, 2025 | 6,330.00 | 6,420.00 | 6,250.00 | 6,380.00 | 6,380.00 | 0.16% | 407,226 |
| Oct 29, 2025 | 6,470.00 | 6,480.00 | 6,350.00 | 6,370.00 | 6,370.00 | -1.09% | 357,376 |
| 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% | 504,955 |
| Oct 24, 2025 | 6,300.00 | 6,740.00 | 6,300.00 | 6,460.00 | 6,460.00 | 2.87% | 814,233 |
| Oct 23, 2025 | 6,230.00 | 6,340.00 | 6,160.00 | 6,280.00 | 6,280.00 | 0.80% | 285,553 |
| Oct 22, 2025 | 6,290.00 | 6,310.00 | 6,210.00 | 6,230.00 | 6,230.00 | -1.89% | 338,568 |
| 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% | 276,093 |
| 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% | 369,655 |
| Oct 15, 2025 | 6,370.00 | 6,470.00 | 6,310.00 | 6,400.00 | 6,400.00 | 0.47% | 358,000 |
| 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% | 348,766 |
| Oct 10, 2025 | 6,710.00 | 6,710.00 | 6,410.00 | 6,570.00 | 6,570.00 | -1.65% | 570,387 |
| 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% | 467,870 |
| Sep 29, 2025 | 6,670.00 | 7,020.00 | 6,650.00 | 6,920.00 | 6,920.00 | 4.06% | 764,231 |
| Sep 26, 2025 | 6,800.00 | 6,840.00 | 6,600.00 | 6,650.00 | 6,650.00 | -2.92% | 910,761 |
| 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% | 722,091 |
| 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% | 822,219 |