Bio Port Korea Inc. (KOSDAQ:188040)
South Korea · Delayed Price · Currency is KRW 9,510.00
+100.00 (1.06%)
Last updated: Oct 31, 2025, 2:04 PM KST
Bio Port Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9,330.00 | 9,600.00 | 9,230.00 | 9,510.00 | - | 1.06% | 30,742 |
| 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 |
| 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 |