Bio Plus Co., Ltd (KOSDAQ:099430)
South Korea · Delayed Price · Currency is KRW 5,780.00
-260.00 (-4.30%)
Apr 30, 2026, 3:30 PM KST
Bio Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6,040.00 | 6,080.00 | 5,760.00 | 5,780.00 | 5,780.00 | -4.30% | 477,207 |
| Apr 29, 2026 | 5,750.00 | 6,070.00 | 5,730.00 | 6,040.00 | 6,040.00 | 4.50% | 582,275 |
| Apr 28, 2026 | 5,810.00 | 5,900.00 | 5,730.00 | 5,780.00 | 5,780.00 | -0.34% | 292,053 |
| Apr 27, 2026 | 5,910.00 | 5,910.00 | 5,740.00 | 5,800.00 | 5,800.00 | -0.68% | 392,258 |
| Apr 24, 2026 | 5,650.00 | 5,870.00 | 5,650.00 | 5,840.00 | 5,840.00 | 3.55% | 329,076 |
| Apr 23, 2026 | 5,650.00 | 5,740.00 | 5,580.00 | 5,640.00 | 5,640.00 | 1.26% | 238,300 |
| Apr 22, 2026 | 5,620.00 | 5,630.00 | 5,470.00 | 5,570.00 | 5,570.00 | -1.07% | 259,280 |
| Apr 21, 2026 | 5,660.00 | 5,750.00 | 5,510.00 | 5,630.00 | 5,630.00 | -0.53% | 343,367 |
| Apr 20, 2026 | 5,840.00 | 5,870.00 | 5,610.00 | 5,660.00 | 5,660.00 | -3.41% | 445,220 |
| Apr 17, 2026 | 5,770.00 | 5,950.00 | 5,700.00 | 5,860.00 | 5,860.00 | 1.56% | 572,439 |
| Apr 16, 2026 | 5,650.00 | 5,890.00 | 5,600.00 | 5,770.00 | 5,770.00 | 2.49% | 548,221 |
| Apr 15, 2026 | 5,640.00 | 5,680.00 | 5,510.00 | 5,630.00 | 5,630.00 | 1.26% | 368,540 |
| Apr 14, 2026 | 5,390.00 | 5,600.00 | 5,360.00 | 5,560.00 | 5,560.00 | 4.32% | 546,076 |
| Apr 13, 2026 | 5,240.00 | 5,390.00 | 5,170.00 | 5,330.00 | 5,330.00 | 1.33% | 295,565 |
| Apr 10, 2026 | 5,170.00 | 5,290.00 | 5,170.00 | 5,260.00 | 5,260.00 | 2.14% | 139,054 |
| Apr 9, 2026 | 5,150.00 | 5,250.00 | 5,130.00 | 5,150.00 | 5,150.00 | -1.90% | 117,075 |
| Apr 8, 2026 | 5,290.00 | 5,290.00 | 5,140.00 | 5,250.00 | 5,250.00 | 4.17% | 199,458 |
| Apr 7, 2026 | 5,140.00 | 5,200.00 | 4,985.00 | 5,040.00 | 5,040.00 | -1.95% | 194,266 |
| Apr 6, 2026 | 5,290.00 | 5,300.00 | 5,090.00 | 5,140.00 | 5,140.00 | -2.10% | 158,190 |
| Apr 3, 2026 | 5,100.00 | 5,300.00 | 5,070.00 | 5,250.00 | 5,250.00 | 3.75% | 273,945 |
| Apr 2, 2026 | 5,250.00 | 5,370.00 | 4,980.00 | 5,060.00 | 5,060.00 | -3.62% | 337,583 |
| Apr 1, 2026 | 5,040.00 | 5,250.00 | 4,975.00 | 5,250.00 | 5,250.00 | 7.47% | 355,277 |
| Mar 31, 2026 | 5,040.00 | 5,040.00 | 4,830.00 | 4,885.00 | 4,885.00 | -3.08% | 343,484 |
| Mar 30, 2026 | 5,130.00 | 5,130.00 | 4,975.00 | 5,040.00 | 5,040.00 | -2.51% | 163,951 |
| Mar 27, 2026 | 5,040.00 | 5,170.00 | 4,920.00 | 5,170.00 | 5,170.00 | 2.58% | 189,698 |
| Mar 26, 2026 | 5,140.00 | 5,200.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.95% | 182,248 |
| Mar 25, 2026 | 5,130.00 | 5,210.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.78% | 204,308 |
| Mar 24, 2026 | 5,230.00 | 5,250.00 | 5,010.00 | 5,100.00 | 5,100.00 | 0.39% | 188,761 |
| Mar 23, 2026 | 5,130.00 | 5,260.00 | 5,030.00 | 5,080.00 | 5,080.00 | -2.87% | 310,274 |
| 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 |