Bio Plus Co., Ltd (KOSDAQ:099430)
South Korea · Delayed Price · Currency is KRW 4,630.00
+90.00 (1.98%)
Jun 12, 2026, 3:30 PM KST
Bio Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 5,620.00 | 5,630.00 | 5,470.00 | 5,570.00 | 5,570.00 | -1.07% | 259,322 |
| 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% | 446,662 |
| Apr 17, 2026 | 5,770.00 | 5,950.00 | 5,700.00 | 5,860.00 | 5,860.00 | 1.56% | 573,103 |
| 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% | 370,760 |
| Apr 14, 2026 | 5,390.00 | 5,600.00 | 5,360.00 | 5,560.00 | 5,560.00 | 4.32% | 549,345 |
| Apr 13, 2026 | 5,240.00 | 5,390.00 | 5,170.00 | 5,330.00 | 5,330.00 | 1.33% | 295,761 |
| Apr 10, 2026 | 5,170.00 | 5,290.00 | 5,170.00 | 5,260.00 | 5,260.00 | 2.14% | 140,616 |
| Apr 9, 2026 | 5,150.00 | 5,250.00 | 5,130.00 | 5,150.00 | 5,150.00 | -1.90% | 118,608 |
| Apr 8, 2026 | 5,290.00 | 5,290.00 | 5,140.00 | 5,250.00 | 5,250.00 | 4.17% | 199,872 |
| Apr 7, 2026 | 5,140.00 | 5,200.00 | 4,985.00 | 5,040.00 | 5,040.00 | -1.95% | 195,199 |
| 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% | 274,905 |
| Apr 2, 2026 | 5,250.00 | 5,370.00 | 4,980.00 | 5,060.00 | 5,060.00 | -3.62% | 337,800 |
| Apr 1, 2026 | 5,040.00 | 5,250.00 | 4,975.00 | 5,250.00 | 5,250.00 | 7.47% | 358,573 |
| Mar 31, 2026 | 5,040.00 | 5,040.00 | 4,830.00 | 4,885.00 | 4,885.00 | -3.08% | 343,864 |