Bio Plus Co., Ltd (KOSDAQ:099430)
South Korea · Delayed Price · Currency is KRW 5,230.00
+275.00 (5.55%)
Mar 20, 2026, 3:30 PM KST
Bio Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,955.00 | 5,240.00 | 4,945.00 | 5,230.00 | 5,230.00 | 5.55% | 410,856 |
| Mar 19, 2026 | 4,960.00 | 4,970.00 | 4,900.00 | 4,955.00 | 4,955.00 | -1.29% | 254,063 |
| Mar 18, 2026 | 4,960.00 | 5,090.00 | 4,960.00 | 5,020.00 | 5,020.00 | 1.72% | 236,368 |
| Mar 17, 2026 | 4,950.00 | 5,040.00 | 4,930.00 | 4,935.00 | 4,935.00 | 0.10% | 215,299 |
| Mar 16, 2026 | 4,880.00 | 4,940.00 | 4,835.00 | 4,930.00 | 4,930.00 | 0.82% | 163,965 |
| Mar 13, 2026 | 4,810.00 | 4,935.00 | 4,775.00 | 4,890.00 | 4,890.00 | -0.20% | 217,895 |
| Mar 12, 2026 | 4,930.00 | 4,940.00 | 4,850.00 | 4,900.00 | 4,900.00 | -0.61% | 188,971 |
| Mar 11, 2026 | 5,010.00 | 5,060.00 | 4,845.00 | 4,930.00 | 4,930.00 | -1.60% | 383,997 |
| Mar 10, 2026 | 5,040.00 | 5,080.00 | 4,955.00 | 5,010.00 | 5,010.00 | 2.35% | 211,888 |
| Mar 9, 2026 | 4,820.00 | 4,925.00 | 4,720.00 | 4,895.00 | 4,895.00 | -3.64% | 349,153 |
| Mar 6, 2026 | 4,950.00 | 5,100.00 | 4,815.00 | 5,080.00 | 5,080.00 | 1.70% | 270,167 |
| Mar 5, 2026 | 4,880.00 | 5,050.00 | 4,800.00 | 4,995.00 | 4,995.00 | 9.78% | 470,391 |
| Mar 4, 2026 | 5,000.00 | 5,100.00 | 4,510.00 | 4,550.00 | 4,550.00 | -11.82% | 1,121,017 |
| Mar 3, 2026 | 5,030.00 | 5,500.00 | 4,970.00 | 5,160.00 | 5,160.00 | 1.38% | 920,292 |
| Feb 27, 2026 | 5,160.00 | 5,180.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.36% | 348,642 |
| Feb 26, 2026 | 5,380.00 | 5,420.00 | 5,160.00 | 5,160.00 | 5,160.00 | -4.09% | 659,489 |
| Feb 25, 2026 | 5,630.00 | 5,630.00 | 5,360.00 | 5,380.00 | 5,380.00 | -2.89% | 684,988 |
| Feb 24, 2026 | 5,530.00 | 5,580.00 | 5,440.00 | 5,540.00 | 5,540.00 | 0.36% | 301,795 |
| Feb 23, 2026 | 5,510.00 | 5,560.00 | 5,400.00 | 5,520.00 | 5,520.00 | 0.36% | 421,648 |
| Feb 20, 2026 | 5,560.00 | 5,680.00 | 5,490.00 | 5,500.00 | 5,500.00 | -0.54% | 494,884 |
| Feb 19, 2026 | 5,440.00 | 5,620.00 | 5,390.00 | 5,530.00 | 5,530.00 | 1.84% | 526,016 |
| Feb 13, 2026 | 5,500.00 | 5,570.00 | 5,120.00 | 5,430.00 | 5,430.00 | -0.18% | 809,902 |
| Feb 12, 2026 | 5,480.00 | 5,480.00 | 5,360.00 | 5,440.00 | 5,440.00 | - | 210,697 |
| Feb 11, 2026 | 5,460.00 | 5,550.00 | 5,360.00 | 5,440.00 | 5,440.00 | -0.37% | 309,183 |
| Feb 10, 2026 | 5,320.00 | 5,600.00 | 5,290.00 | 5,460.00 | 5,460.00 | 3.61% | 596,410 |
| Feb 9, 2026 | 5,200.00 | 5,340.00 | 5,200.00 | 5,270.00 | 5,270.00 | 2.93% | 295,506 |
| Feb 6, 2026 | 5,170.00 | 5,210.00 | 4,955.00 | 5,120.00 | 5,120.00 | -2.29% | 516,474 |
| Feb 5, 2026 | 5,300.00 | 5,390.00 | 5,220.00 | 5,240.00 | 5,240.00 | -1.87% | 348,212 |
| Feb 4, 2026 | 5,260.00 | 5,350.00 | 5,190.00 | 5,340.00 | 5,340.00 | 1.52% | 462,150 |
| Feb 3, 2026 | 5,300.00 | 5,400.00 | 5,100.00 | 5,260.00 | 5,260.00 | 1.15% | 900,791 |
| Feb 2, 2026 | 5,420.00 | 5,480.00 | 5,160.00 | 5,200.00 | 5,200.00 | -4.94% | 696,640 |
| Jan 30, 2026 | 5,680.00 | 5,680.00 | 5,440.00 | 5,470.00 | 5,470.00 | -3.01% | 603,990 |
| Jan 29, 2026 | 5,440.00 | 5,640.00 | 5,310.00 | 5,640.00 | 5,640.00 | 2.92% | 595,987 |
| Jan 28, 2026 | 5,450.00 | 5,560.00 | 5,430.00 | 5,480.00 | 5,480.00 | 0.37% | 472,657 |
| Jan 27, 2026 | 5,310.00 | 5,460.00 | 5,270.00 | 5,460.00 | 5,460.00 | 3.02% | 486,847 |
| Jan 26, 2026 | 5,330.00 | 5,430.00 | 5,220.00 | 5,300.00 | 5,300.00 | -0.56% | 709,619 |
| Jan 23, 2026 | 5,060.00 | 5,380.00 | 5,040.00 | 5,330.00 | 5,330.00 | 4.92% | 605,981 |
| Jan 22, 2026 | 5,140.00 | 5,170.00 | 5,000.00 | 5,080.00 | 5,080.00 | - | 450,181 |
| Jan 21, 2026 | 4,970.00 | 5,100.00 | 4,895.00 | 5,080.00 | 5,080.00 | 0.79% | 439,670 |
| Jan 20, 2026 | 4,970.00 | 5,080.00 | 4,910.00 | 5,040.00 | 5,040.00 | 1.41% | 307,793 |
| Jan 19, 2026 | 4,860.00 | 5,010.00 | 4,815.00 | 4,970.00 | 4,970.00 | 2.26% | 268,738 |
| Jan 16, 2026 | 5,000.00 | 5,010.00 | 4,850.00 | 4,860.00 | 4,860.00 | -2.80% | 421,027 |
| Jan 15, 2026 | 4,980.00 | 5,000.00 | 4,910.00 | 5,000.00 | 5,000.00 | 0.20% | 187,763 |
| Jan 14, 2026 | 4,995.00 | 5,010.00 | 4,930.00 | 4,990.00 | 4,990.00 | -0.60% | 251,040 |
| Jan 13, 2026 | 5,060.00 | 5,080.00 | 4,975.00 | 5,020.00 | 5,020.00 | -0.79% | 301,577 |
| Jan 12, 2026 | 5,090.00 | 5,170.00 | 5,020.00 | 5,060.00 | 5,060.00 | -0.59% | 257,970 |
| Jan 9, 2026 | 4,975.00 | 5,110.00 | 4,975.00 | 5,090.00 | 5,090.00 | 2.21% | 245,894 |
| Jan 8, 2026 | 5,020.00 | 5,100.00 | 4,975.00 | 4,980.00 | 4,980.00 | -0.40% | 240,821 |
| Jan 7, 2026 | 5,120.00 | 5,140.00 | 4,900.00 | 5,000.00 | 5,000.00 | -2.34% | 640,712 |
| Jan 6, 2026 | 5,130.00 | 5,180.00 | 5,090.00 | 5,120.00 | 5,120.00 | - | 228,697 |