Bio Plus Co., Ltd (KOSDAQ:099430)
South Korea · Delayed Price · Currency is KRW 3,995.00
-120.00 (-2.92%)
Jul 7, 2026, 1:05 PM KST
Bio Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 4,115.00 | 4,190.00 | 4,000.00 | 4,020.00 | - | -2.31% | 145,287 |
| Jul 6, 2026 | 4,100.00 | 4,175.00 | 3,975.00 | 4,115.00 | 4,115.00 | -0.24% | 197,152 |
| Jul 3, 2026 | 4,055.00 | 4,130.00 | 3,905.00 | 4,125.00 | 4,125.00 | 1.23% | 269,216 |
| Jul 2, 2026 | 4,160.00 | 4,240.00 | 4,005.00 | 4,075.00 | 4,075.00 | -4.23% | 471,179 |
| Jul 1, 2026 | 4,205.00 | 4,290.00 | 4,115.00 | 4,255.00 | 4,255.00 | 1.92% | 122,652 |
| Jun 30, 2026 | 4,335.00 | 4,350.00 | 4,155.00 | 4,175.00 | 4,175.00 | -3.69% | 157,604 |
| Jun 29, 2026 | 3,885.00 | 4,335.00 | 3,885.00 | 4,335.00 | 4,335.00 | 10.45% | 278,825 |
| Jun 26, 2026 | 4,030.00 | 4,090.00 | 3,785.00 | 3,925.00 | 3,925.00 | -4.15% | 545,674 |
| Jun 25, 2026 | 4,220.00 | 4,325.00 | 4,030.00 | 4,095.00 | 4,095.00 | -4.43% | 248,245 |
| Jun 24, 2026 | 4,000.00 | 4,390.00 | 3,975.00 | 4,285.00 | 4,285.00 | 7.12% | 382,325 |
| Jun 23, 2026 | 4,200.00 | 4,250.00 | 3,975.00 | 4,000.00 | 4,000.00 | -5.33% | 692,827 |
| Jun 22, 2026 | 4,290.00 | 4,340.00 | 4,160.00 | 4,225.00 | 4,225.00 | -2.76% | 255,881 |
| Jun 19, 2026 | 4,395.00 | 4,430.00 | 4,190.00 | 4,345.00 | 4,345.00 | -2.03% | 538,245 |
| Jun 18, 2026 | 4,580.00 | 4,605.00 | 4,375.00 | 4,435.00 | 4,435.00 | -3.17% | 330,005 |
| Jun 17, 2026 | 4,610.00 | 4,650.00 | 4,480.00 | 4,580.00 | 4,580.00 | -0.54% | 388,906 |
| Jun 16, 2026 | 4,660.00 | 4,735.00 | 4,510.00 | 4,605.00 | 4,605.00 | -1.50% | 370,470 |
| Jun 15, 2026 | 4,670.00 | 4,780.00 | 4,510.00 | 4,675.00 | 4,675.00 | 0.97% | 434,749 |
| Jun 12, 2026 | 4,615.00 | 4,750.00 | 4,600.00 | 4,630.00 | 4,630.00 | 1.98% | 240,633 |
| Jun 11, 2026 | 4,500.00 | 4,575.00 | 4,410.00 | 4,540.00 | 4,540.00 | -0.77% | 419,276 |
| Jun 10, 2026 | 4,655.00 | 4,695.00 | 4,400.00 | 4,575.00 | 4,575.00 | -2.56% | 458,691 |
| Jun 9, 2026 | 4,300.00 | 4,705.00 | 4,300.00 | 4,695.00 | 4,695.00 | 10.08% | 502,078 |
| Jun 8, 2026 | 4,500.00 | 4,665.00 | 4,235.00 | 4,265.00 | 4,265.00 | -12.42% | 1,241,694 |
| Jun 5, 2026 | 5,040.00 | 5,040.00 | 4,785.00 | 4,870.00 | 4,870.00 | -3.37% | 961,649 |
| Jun 4, 2026 | 5,060.00 | 5,160.00 | 4,965.00 | 5,040.00 | 5,040.00 | -0.79% | 309,239 |
| Jun 2, 2026 | 5,140.00 | 5,210.00 | 4,900.00 | 5,080.00 | 5,080.00 | -3.05% | 842,808 |
| Jun 1, 2026 | 5,540.00 | 5,540.00 | 5,130.00 | 5,240.00 | 5,240.00 | -5.76% | 718,810 |
| May 29, 2026 | 5,730.00 | 5,750.00 | 5,350.00 | 5,560.00 | 5,560.00 | -3.81% | 467,119 |
| May 28, 2026 | 5,930.00 | 5,970.00 | 5,490.00 | 5,780.00 | 5,780.00 | -1.87% | 400,441 |
| May 27, 2026 | 6,050.00 | 6,060.00 | 5,810.00 | 5,890.00 | 5,890.00 | -3.44% | 372,826 |
| May 26, 2026 | 6,170.00 | 6,260.00 | 6,020.00 | 6,100.00 | 6,100.00 | 0.33% | 733,055 |
| May 22, 2026 | 5,830.00 | 6,130.00 | 5,830.00 | 6,080.00 | 6,080.00 | 3.40% | 756,872 |
| May 21, 2026 | 5,350.00 | 6,030.00 | 5,350.00 | 5,880.00 | 5,880.00 | 14.84% | 1,367,169 |
| May 20, 2026 | 5,300.00 | 5,300.00 | 5,030.00 | 5,120.00 | 5,120.00 | -3.40% | 282,661 |
| May 19, 2026 | 5,440.00 | 5,590.00 | 5,160.00 | 5,300.00 | 5,300.00 | -4.50% | 363,259 |
| May 18, 2026 | 5,540.00 | 5,680.00 | 5,410.00 | 5,550.00 | 5,550.00 | -2.29% | 310,312 |
| May 15, 2026 | 5,760.00 | 5,860.00 | 5,500.00 | 5,680.00 | 5,680.00 | -1.39% | 516,045 |
| May 14, 2026 | 5,630.00 | 5,770.00 | 5,460.00 | 5,760.00 | 5,760.00 | 2.31% | 394,436 |
| May 13, 2026 | 5,660.00 | 5,750.00 | 5,540.00 | 5,630.00 | 5,630.00 | - | 343,452 |
| May 12, 2026 | 5,570.00 | 5,640.00 | 5,360.00 | 5,630.00 | 5,630.00 | 1.08% | 467,067 |
| May 11, 2026 | 5,700.00 | 5,810.00 | 5,500.00 | 5,570.00 | 5,570.00 | -2.28% | 453,079 |
| May 8, 2026 | 5,600.00 | 5,750.00 | 5,520.00 | 5,700.00 | 5,700.00 | 1.06% | 363,870 |
| May 7, 2026 | 5,760.00 | 5,880.00 | 5,560.00 | 5,640.00 | 5,640.00 | -2.08% | 424,140 |
| May 6, 2026 | 5,870.00 | 5,900.00 | 5,650.00 | 5,760.00 | 5,760.00 | -1.87% | 610,271 |
| May 4, 2026 | 5,870.00 | 6,020.00 | 5,810.00 | 5,870.00 | 5,870.00 | 1.56% | 408,010 |
| Apr 30, 2026 | 6,040.00 | 6,080.00 | 5,760.00 | 5,780.00 | 5,780.00 | -4.30% | 478,639 |
| Apr 29, 2026 | 5,750.00 | 6,070.00 | 5,730.00 | 6,040.00 | 6,040.00 | 4.50% | 594,088 |
| Apr 28, 2026 | 5,810.00 | 5,900.00 | 5,730.00 | 5,780.00 | 5,780.00 | -0.34% | 292,154 |
| Apr 27, 2026 | 5,910.00 | 5,910.00 | 5,740.00 | 5,800.00 | 5,800.00 | -0.68% | 413,516 |
| Apr 24, 2026 | 5,650.00 | 5,870.00 | 5,650.00 | 5,840.00 | 5,840.00 | 3.55% | 373,885 |
| Apr 23, 2026 | 5,650.00 | 5,740.00 | 5,580.00 | 5,640.00 | 5,640.00 | 1.26% | 238,310 |