Bio Port Korea Inc. (KOSDAQ:188040)
South Korea · Delayed Price · Currency is KRW 8,830.00
-300.00 (-3.29%)
At close: Dec 5, 2025
Bio Port Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9,200.00 | 9,370.00 | 9,040.00 | 9,130.00 | 9,130.00 | -1.30% | 47,181 |
| Dec 3, 2025 | 9,140.00 | 9,630.00 | 8,880.00 | 9,250.00 | 9,250.00 | 1.76% | 92,927 |
| Dec 2, 2025 | 9,060.00 | 9,780.00 | 8,960.00 | 9,090.00 | 9,090.00 | 1.00% | 169,726 |
| Dec 1, 2025 | 8,280.00 | 10,080.00 | 8,170.00 | 9,000.00 | 9,000.00 | 8.70% | 1,332,457 |
| Nov 28, 2025 | 8,190.00 | 8,450.00 | 8,030.00 | 8,280.00 | 8,280.00 | 0.85% | 28,275 |
| Nov 27, 2025 | 8,180.00 | 8,330.00 | 7,910.00 | 8,210.00 | 8,210.00 | 0.86% | 18,615 |
| Nov 26, 2025 | 8,050.00 | 8,600.00 | 8,040.00 | 8,140.00 | 8,140.00 | 3.30% | 79,219 |
| Nov 25, 2025 | 7,740.00 | 8,030.00 | 7,520.00 | 7,880.00 | 7,880.00 | 1.68% | 16,031 |
| Nov 24, 2025 | 8,000.00 | 8,020.00 | 7,700.00 | 7,750.00 | 7,750.00 | -0.51% | 13,944 |
| Nov 21, 2025 | 7,640.00 | 8,020.00 | 7,640.00 | 7,790.00 | 7,790.00 | -3.23% | 17,927 |
| Nov 20, 2025 | 8,000.00 | 8,110.00 | 7,930.00 | 8,050.00 | 8,050.00 | 1.51% | 19,744 |
| Nov 19, 2025 | 7,900.00 | 7,990.00 | 7,750.00 | 7,930.00 | 7,930.00 | 0.25% | 13,409 |
| Nov 18, 2025 | 8,140.00 | 8,270.00 | 7,810.00 | 7,910.00 | 7,910.00 | -2.83% | 54,343 |
| Nov 17, 2025 | 8,530.00 | 8,800.00 | 8,070.00 | 8,140.00 | 8,140.00 | -4.24% | 41,561 |
| Nov 14, 2025 | 8,970.00 | 9,000.00 | 8,460.00 | 8,500.00 | 8,500.00 | -5.66% | 41,193 |
| Nov 13, 2025 | 9,110.00 | 9,180.00 | 8,620.00 | 9,010.00 | 9,010.00 | -0.88% | 22,529 |
| Nov 12, 2025 | 8,760.00 | 9,140.00 | 8,760.00 | 9,090.00 | 9,090.00 | 2.94% | 25,350 |
| Nov 11, 2025 | 9,000.00 | 9,160.00 | 8,690.00 | 8,830.00 | 8,830.00 | -3.29% | 29,541 |
| Nov 10, 2025 | 9,110.00 | 9,150.00 | 8,930.00 | 9,130.00 | 9,130.00 | 0.88% | 11,972 |
| Nov 7, 2025 | 9,200.00 | 9,200.00 | 8,790.00 | 9,050.00 | 9,050.00 | -0.88% | 14,946 |
| Nov 6, 2025 | 9,090.00 | 9,280.00 | 8,720.00 | 9,130.00 | 9,130.00 | 0.66% | 19,028 |
| Nov 5, 2025 | 9,460.00 | 9,460.00 | 8,860.00 | 9,070.00 | 9,070.00 | -2.99% | 39,038 |
| Nov 4, 2025 | 9,280.00 | 9,490.00 | 9,200.00 | 9,350.00 | 9,350.00 | 0.75% | 40,241 |
| Nov 3, 2025 | 9,690.00 | 9,760.00 | 9,280.00 | 9,280.00 | 9,280.00 | -4.23% | 36,506 |
| Oct 31, 2025 | 9,330.00 | 9,690.00 | 9,230.00 | 9,690.00 | 9,690.00 | 2.98% | 36,364 |
| Oct 30, 2025 | 9,720.00 | 9,770.00 | 9,360.00 | 9,410.00 | 9,410.00 | -3.68% | 92,308 |
| Oct 29, 2025 | 10,200.00 | 10,200.00 | 9,730.00 | 9,770.00 | 9,770.00 | -3.55% | 42,177 |
| Oct 28, 2025 | 10,020.00 | 10,190.00 | 9,970.00 | 10,130.00 | 10,130.00 | 1.10% | 22,502 |
| Oct 27, 2025 | 10,010.00 | 10,110.00 | 9,880.00 | 10,020.00 | 10,020.00 | -0.79% | 28,192 |
| Oct 24, 2025 | 10,200.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,100.00 | -1.75% | 37,273 |
| Oct 23, 2025 | 10,760.00 | 10,760.00 | 10,280.00 | 10,280.00 | 10,280.00 | -4.46% | 51,053 |
| Oct 22, 2025 | 10,720.00 | 10,760.00 | 10,480.00 | 10,760.00 | 10,760.00 | 0.56% | 19,477 |
| Oct 21, 2025 | 10,800.00 | 10,860.00 | 10,560.00 | 10,700.00 | 10,700.00 | 0.09% | 17,137 |
| Oct 20, 2025 | 10,420.00 | 10,770.00 | 10,370.00 | 10,690.00 | 10,690.00 | 3.48% | 39,434 |
| Oct 17, 2025 | 10,840.00 | 10,840.00 | 10,310.00 | 10,330.00 | 10,330.00 | -4.17% | 58,406 |
| Oct 16, 2025 | 10,730.00 | 10,910.00 | 10,600.00 | 10,780.00 | 10,780.00 | 0.47% | 27,222 |
| Oct 15, 2025 | 10,750.00 | 10,860.00 | 10,560.00 | 10,730.00 | 10,730.00 | -0.28% | 37,428 |
| Oct 14, 2025 | 10,990.00 | 10,990.00 | 10,550.00 | 10,760.00 | 10,760.00 | -1.74% | 48,210 |
| Oct 13, 2025 | 10,520.00 | 11,010.00 | 10,520.00 | 10,950.00 | 10,950.00 | 1.77% | 54,677 |
| Oct 10, 2025 | 10,780.00 | 10,860.00 | 10,430.00 | 10,760.00 | 10,760.00 | -0.09% | 43,485 |
| Oct 2, 2025 | 11,100.00 | 11,100.00 | 10,720.00 | 10,770.00 | 10,770.00 | -2.09% | 85,187 |
| Oct 1, 2025 | 11,200.00 | 11,280.00 | 10,760.00 | 11,000.00 | 11,000.00 | -1.43% | 52,764 |
| Sep 30, 2025 | 11,770.00 | 11,770.00 | 11,150.00 | 11,160.00 | 11,160.00 | -4.12% | 50,273 |
| Sep 29, 2025 | 11,640.00 | 11,880.00 | 11,350.00 | 11,640.00 | 11,640.00 | - | 42,153 |
| Sep 26, 2025 | 11,490.00 | 11,690.00 | 11,290.00 | 11,640.00 | 11,640.00 | 1.31% | 36,452 |
| Sep 25, 2025 | 11,840.00 | 11,840.00 | 11,180.00 | 11,490.00 | 11,490.00 | -2.96% | 117,576 |
| Sep 24, 2025 | 11,960.00 | 12,070.00 | 11,760.00 | 11,840.00 | 11,840.00 | -1.66% | 43,003 |
| Sep 23, 2025 | 12,290.00 | 12,290.00 | 11,920.00 | 12,040.00 | 12,040.00 | -1.55% | 61,458 |
| Sep 22, 2025 | 12,510.00 | 12,510.00 | 12,000.00 | 12,230.00 | 12,230.00 | -0.97% | 40,177 |
| Sep 19, 2025 | 12,680.00 | 12,680.00 | 12,260.00 | 12,350.00 | 12,350.00 | -1.75% | 47,301 |