Bio Port Korea Inc. (KOSDAQ:188040)
South Korea · Delayed Price · Currency is KRW 14,180
+710 (5.27%)
At close: Aug 26, 2025, 3:30 PM KST
Bio Port Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 14,160.00 | 14,400.00 | 13,900.00 | 14,040.00 | - | -1.06% | 50,089 |
| Aug 27, 2025 | 14,460.00 | 14,460.00 | 13,760.00 | 14,190.00 | - | 0.07% | 57,977 |
| Aug 26, 2025 | 13,400.00 | 14,440.00 | 13,240.00 | 14,180.00 | - | 5.27% | 137,401 |
| Aug 25, 2025 | 13,140.00 | 13,630.00 | 13,140.00 | 13,470.00 | - | 1.74% | 40,023 |
| Aug 22, 2025 | 13,050.00 | 13,390.00 | 12,940.00 | 13,240.00 | - | -0.08% | 40,802 |
| Aug 21, 2025 | 13,110.00 | 13,440.00 | 12,690.00 | 13,250.00 | - | 1.07% | 85,587 |
| Aug 20, 2025 | 12,330.00 | 13,320.00 | 12,310.00 | 13,110.00 | - | 6.85% | 203,293 |
| Aug 19, 2025 | 12,900.00 | 13,020.00 | 12,150.00 | 12,270.00 | - | -4.88% | 81,439 |
| Aug 18, 2025 | 13,400.00 | 13,530.00 | 12,360.00 | 12,900.00 | - | -7.13% | 175,787 |
| Aug 14, 2025 | 14,050.00 | 14,080.00 | 13,810.00 | 13,890.00 | - | -0.07% | 30,361 |
| Aug 13, 2025 | 14,270.00 | 14,270.00 | 13,700.00 | 13,900.00 | - | -2.59% | 80,554 |
| Aug 12, 2025 | 14,670.00 | 14,840.00 | 14,120.00 | 14,270.00 | - | -3.58% | 123,112 |
| Aug 11, 2025 | 15,290.00 | 15,290.00 | 14,170.00 | 14,800.00 | - | -2.50% | 52,733 |
| Aug 8, 2025 | 15,230.00 | 15,360.00 | 14,850.00 | 15,180.00 | - | -0.26% | 35,527 |
| Aug 7, 2025 | 14,570.00 | 15,700.00 | 14,410.00 | 15,220.00 | - | 5.62% | 98,414 |
| Aug 6, 2025 | 14,290.00 | 14,550.00 | 14,160.00 | 14,410.00 | - | 0.77% | 26,843 |
| Aug 5, 2025 | 14,500.00 | 14,530.00 | 14,180.00 | 14,300.00 | - | 0.07% | 31,712 |
| Aug 4, 2025 | 14,180.00 | 14,370.00 | 13,960.00 | 14,290.00 | - | 1.85% | 43,475 |
| Aug 1, 2025 | 15,100.00 | 15,100.00 | 13,970.00 | 14,030.00 | - | -7.21% | 97,448 |
| Jul 31, 2025 | 14,860.00 | 15,240.00 | 14,640.00 | 15,120.00 | - | 1.75% | 31,843 |
| Jul 30, 2025 | 15,130.00 | 15,170.00 | 14,800.00 | 14,860.00 | - | -2.04% | 35,977 |
| Jul 29, 2025 | 15,470.00 | 15,470.00 | 14,190.00 | 15,170.00 | - | -0.59% | 50,260 |
| Jul 28, 2025 | 15,980.00 | 15,980.00 | 15,100.00 | 15,260.00 | - | -3.84% | 73,474 |
| Jul 25, 2025 | 15,580.00 | 16,120.00 | 15,580.00 | 15,870.00 | - | 2.26% | 64,847 |
| Jul 24, 2025 | 16,080.00 | 16,080.00 | 15,400.00 | 15,520.00 | - | -3.96% | 86,049 |
| Jul 23, 2025 | 15,870.00 | 16,210.00 | 15,370.00 | 16,160.00 | - | 1.25% | 64,550 |
| Jul 22, 2025 | 16,000.00 | 16,200.00 | 15,550.00 | 15,960.00 | - | -0.87% | 123,013 |
| Jul 21, 2025 | 17,000.00 | 17,000.00 | 16,000.00 | 16,100.00 | - | -5.46% | 120,525 |
| Jul 18, 2025 | 16,810.00 | 17,090.00 | 16,150.00 | 17,030.00 | - | 1.61% | 77,105 |
| Jul 17, 2025 | 16,800.00 | 17,100.00 | 16,620.00 | 16,760.00 | - | 0.96% | 65,318 |
| Jul 16, 2025 | 17,610.00 | 17,620.00 | 16,570.00 | 16,600.00 | - | -5.74% | 157,334 |
| Jul 15, 2025 | 18,450.00 | 18,460.00 | 17,450.00 | 17,610.00 | - | -4.45% | 123,544 |
| Jul 14, 2025 | 17,730.00 | 19,150.00 | 17,500.00 | 18,430.00 | - | 5.31% | 290,965 |
| Jul 11, 2025 | 17,550.00 | 18,250.00 | 17,210.00 | 17,500.00 | - | 0.46% | 96,107 |
| Jul 10, 2025 | 18,140.00 | 18,140.00 | 17,290.00 | 17,420.00 | - | -3.97% | 138,838 |
| Jul 9, 2025 | 17,890.00 | 18,800.00 | 17,630.00 | 18,140.00 | - | 1.40% | 219,930 |
| Jul 8, 2025 | 16,910.00 | 17,900.00 | 16,190.00 | 17,890.00 | - | 6.36% | 176,716 |
| Jul 7, 2025 | 15,480.00 | 16,820.00 | 15,480.00 | 16,820.00 | - | 8.73% | 153,365 |
| Jul 4, 2025 | 16,700.00 | 16,700.00 | 15,420.00 | 15,470.00 | - | -7.20% | 181,954 |
| Jul 3, 2025 | 16,500.00 | 17,240.00 | 16,130.00 | 16,670.00 | - | 3.35% | 193,067 |
| Jul 2, 2025 | 15,530.00 | 16,840.00 | 15,380.00 | 16,130.00 | - | 4.06% | 332,939 |
| Jul 1, 2025 | 16,620.00 | 16,780.00 | 15,400.00 | 15,500.00 | - | -7.63% | 482,834 |
| Jun 30, 2025 | 17,900.00 | 17,900.00 | 16,200.00 | 16,780.00 | - | -6.52% | 253,332 |
| Jun 27, 2025 | 19,150.00 | 19,170.00 | 17,360.00 | 17,950.00 | - | -3.49% | 202,149 |
| Jun 26, 2025 | 20,300.00 | 20,500.00 | 18,600.00 | 18,600.00 | - | -7.92% | 180,367 |
| Jun 25, 2025 | 20,450.00 | 20,800.00 | 18,600.00 | 20,200.00 | - | -1.94% | 373,356 |
| Jun 24, 2025 | 20,450.00 | 21,500.00 | 19,030.00 | 20,600.00 | - | 0.98% | 701,115 |
| Jun 23, 2025 | 17,350.00 | 21,100.00 | 17,220.00 | 20,400.00 | - | 22.74% | 2,839,079 |
| Jun 20, 2025 | 15,440.00 | 19,320.00 | 14,960.00 | 16,620.00 | - | 8.49% | 1,714,811 |
| Jun 19, 2025 | 12,900.00 | 16,740.00 | 12,690.00 | 15,320.00 | - | 17.85% | 1,805,300 |