Bio Plus Co., Ltd (KOSDAQ:099430)
South Korea · Delayed Price · Currency is KRW 5,120.00
-180.00 (-3.40%)
May 20, 2026, 3:30 PM KST
Bio Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 5,130.00 | 5,130.00 | 4,975.00 | 5,040.00 | 5,040.00 | -2.51% | 164,005 |
| Mar 27, 2026 | 5,040.00 | 5,170.00 | 4,920.00 | 5,170.00 | 5,170.00 | 2.58% | 191,300 |
| Mar 26, 2026 | 5,140.00 | 5,200.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.95% | 191,170 |
| Mar 25, 2026 | 5,130.00 | 5,210.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.78% | 209,414 |
| Mar 24, 2026 | 5,230.00 | 5,250.00 | 5,010.00 | 5,100.00 | 5,100.00 | 0.39% | 189,801 |
| Mar 23, 2026 | 5,130.00 | 5,260.00 | 5,030.00 | 5,080.00 | 5,080.00 | -2.87% | 311,255 |
| Mar 20, 2026 | 4,955.00 | 5,240.00 | 4,945.00 | 5,230.00 | 5,230.00 | 5.55% | 417,421 |
| Mar 19, 2026 | 4,960.00 | 4,970.00 | 4,900.00 | 4,955.00 | 4,955.00 | -1.29% | 256,055 |
| Mar 18, 2026 | 4,960.00 | 5,090.00 | 4,960.00 | 5,020.00 | 5,020.00 | 1.72% | 236,998 |
| Mar 17, 2026 | 4,950.00 | 5,040.00 | 4,930.00 | 4,935.00 | 4,935.00 | 0.10% | 215,589 |
| 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% | 222,091 |
| Mar 12, 2026 | 4,930.00 | 4,940.00 | 4,850.00 | 4,900.00 | 4,900.00 | -0.61% | 189,947 |
| Mar 11, 2026 | 5,010.00 | 5,060.00 | 4,845.00 | 4,930.00 | 4,930.00 | -1.60% | 384,733 |
| Mar 10, 2026 | 5,040.00 | 5,080.00 | 4,955.00 | 5,010.00 | 5,010.00 | 2.35% | 213,416 |