Bio Port Korea Inc. (KOSDAQ:188040)
South Korea · Delayed Price · Currency is KRW 12,590
-270 (-2.10%)
Last updated: Sep 17, 2025, 9:00 AM KST
Bio Port Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12,680.00 | 12,680.00 | 12,260.00 | 12,350.00 | 12,350.00 | -1.75% | 46,697 |
| Sep 18, 2025 | 12,780.00 | 12,890.00 | 12,520.00 | 12,570.00 | 12,570.00 | -0.16% | 45,834 |
| Sep 17, 2025 | 12,950.00 | 12,980.00 | 12,470.00 | 12,590.00 | 12,590.00 | -2.10% | 70,563 |
| Sep 16, 2025 | 13,690.00 | 13,690.00 | 12,810.00 | 12,860.00 | 12,860.00 | -5.79% | 139,882 |
| Sep 15, 2025 | 14,450.00 | 14,630.00 | 13,630.00 | 13,650.00 | 13,650.00 | -4.55% | 102,200 |
| Sep 12, 2025 | 14,210.00 | 14,900.00 | 13,220.00 | 14,300.00 | 14,300.00 | 5.15% | 187,389 |
| Sep 11, 2025 | 13,400.00 | 13,670.00 | 13,260.00 | 13,600.00 | 13,600.00 | 1.57% | 43,005 |
| Sep 10, 2025 | 13,590.00 | 13,590.00 | 13,320.00 | 13,390.00 | 13,390.00 | -1.47% | 26,215 |
| Sep 9, 2025 | 13,650.00 | 13,650.00 | 13,450.00 | 13,590.00 | 13,590.00 | - | 13,400 |
| Sep 8, 2025 | 13,380.00 | 13,700.00 | 13,040.00 | 13,590.00 | 13,590.00 | 1.87% | 30,537 |
| Sep 5, 2025 | 13,860.00 | 13,860.00 | 13,270.00 | 13,340.00 | 13,340.00 | -2.84% | 22,454 |
| Sep 4, 2025 | 13,450.00 | 13,790.00 | 13,300.00 | 13,730.00 | 13,730.00 | 2.31% | 29,267 |
| Sep 3, 2025 | 13,430.00 | 13,480.00 | 13,200.00 | 13,420.00 | 13,420.00 | -0.07% | 28,406 |
| Sep 2, 2025 | 13,570.00 | 14,000.00 | 13,230.00 | 13,430.00 | 13,430.00 | -2.33% | 56,570 |
| Sep 1, 2025 | 14,100.00 | 14,680.00 | 13,600.00 | 13,750.00 | 13,750.00 | -2.27% | 71,371 |
| Aug 29, 2025 | 14,240.00 | 14,460.00 | 13,910.00 | 14,070.00 | 14,070.00 | 0.21% | 23,799 |
| Aug 28, 2025 | 14,160.00 | 14,400.00 | 13,900.00 | 14,040.00 | 14,040.00 | -1.06% | 49,617 |
| Aug 27, 2025 | 14,460.00 | 14,460.00 | 13,760.00 | 14,190.00 | 14,190.00 | 0.07% | 57,977 |
| Aug 26, 2025 | 13,400.00 | 14,440.00 | 13,240.00 | 14,180.00 | 14,180.00 | 5.27% | 137,401 |
| Aug 25, 2025 | 13,140.00 | 13,630.00 | 13,140.00 | 13,470.00 | 13,470.00 | 1.74% | 40,023 |
| Aug 22, 2025 | 13,050.00 | 13,390.00 | 12,940.00 | 13,240.00 | 13,240.00 | -0.08% | 40,802 |
| Aug 21, 2025 | 13,110.00 | 13,440.00 | 12,690.00 | 13,250.00 | 13,250.00 | 1.07% | 85,587 |
| Aug 20, 2025 | 12,330.00 | 13,320.00 | 12,310.00 | 13,110.00 | 13,110.00 | 6.85% | 203,293 |
| Aug 19, 2025 | 12,900.00 | 13,020.00 | 12,150.00 | 12,270.00 | 12,270.00 | -4.88% | 81,439 |
| Aug 18, 2025 | 13,400.00 | 13,530.00 | 12,360.00 | 12,900.00 | 12,900.00 | -7.13% | 175,787 |
| Aug 14, 2025 | 14,050.00 | 14,080.00 | 13,810.00 | 13,890.00 | 13,890.00 | -0.07% | 30,361 |
| Aug 13, 2025 | 14,270.00 | 14,270.00 | 13,700.00 | 13,900.00 | 13,900.00 | -2.59% | 80,554 |
| Aug 12, 2025 | 14,670.00 | 14,840.00 | 14,120.00 | 14,270.00 | 14,270.00 | -3.58% | 123,112 |
| Aug 11, 2025 | 15,290.00 | 15,290.00 | 14,170.00 | 14,800.00 | 14,800.00 | -2.50% | 52,733 |
| Aug 8, 2025 | 15,230.00 | 15,360.00 | 14,850.00 | 15,180.00 | 15,180.00 | -0.26% | 35,527 |
| Aug 7, 2025 | 14,570.00 | 15,700.00 | 14,410.00 | 15,220.00 | 15,220.00 | 5.62% | 98,414 |
| Aug 6, 2025 | 14,290.00 | 14,550.00 | 14,160.00 | 14,410.00 | 14,410.00 | 0.77% | 26,843 |
| Aug 5, 2025 | 14,500.00 | 14,530.00 | 14,180.00 | 14,300.00 | 14,300.00 | 0.07% | 31,712 |
| Aug 4, 2025 | 14,180.00 | 14,370.00 | 13,960.00 | 14,290.00 | 14,290.00 | 1.85% | 43,475 |
| Aug 1, 2025 | 15,100.00 | 15,100.00 | 13,970.00 | 14,030.00 | 14,030.00 | -7.21% | 97,448 |
| Jul 31, 2025 | 14,860.00 | 15,240.00 | 14,640.00 | 15,120.00 | 15,120.00 | 1.75% | 31,843 |
| Jul 30, 2025 | 15,130.00 | 15,170.00 | 14,800.00 | 14,860.00 | 14,860.00 | -2.04% | 35,977 |
| Jul 29, 2025 | 15,470.00 | 15,470.00 | 14,190.00 | 15,170.00 | 15,170.00 | -0.59% | 50,260 |
| Jul 28, 2025 | 15,980.00 | 15,980.00 | 15,100.00 | 15,260.00 | 15,260.00 | -3.84% | 73,474 |
| Jul 25, 2025 | 15,580.00 | 16,120.00 | 15,580.00 | 15,870.00 | 15,870.00 | 2.26% | 64,847 |
| Jul 24, 2025 | 16,080.00 | 16,080.00 | 15,400.00 | 15,520.00 | 15,520.00 | -3.96% | 86,049 |
| Jul 23, 2025 | 15,870.00 | 16,210.00 | 15,370.00 | 16,160.00 | 16,160.00 | 1.25% | 64,550 |
| Jul 22, 2025 | 16,000.00 | 16,200.00 | 15,550.00 | 15,960.00 | 15,960.00 | -0.87% | 123,013 |
| Jul 21, 2025 | 17,000.00 | 17,000.00 | 16,000.00 | 16,100.00 | 16,100.00 | -5.46% | 120,525 |
| Jul 18, 2025 | 16,810.00 | 17,090.00 | 16,150.00 | 17,030.00 | 17,030.00 | 1.61% | 77,105 |
| Jul 17, 2025 | 16,800.00 | 17,100.00 | 16,620.00 | 16,760.00 | 16,760.00 | 0.96% | 65,318 |
| Jul 16, 2025 | 17,610.00 | 17,620.00 | 16,570.00 | 16,600.00 | 16,600.00 | -5.74% | 157,334 |
| Jul 15, 2025 | 18,450.00 | 18,460.00 | 17,450.00 | 17,610.00 | 17,610.00 | -4.45% | 123,544 |
| Jul 14, 2025 | 17,730.00 | 19,150.00 | 17,500.00 | 18,430.00 | 18,430.00 | 5.31% | 290,965 |
| Jul 11, 2025 | 17,550.00 | 18,250.00 | 17,210.00 | 17,500.00 | 17,500.00 | 0.46% | 96,107 |