Bio Port Korea Inc. (KOSDAQ:188040)
South Korea · Delayed Price · Currency is KRW 15,100
-120 (-0.79%)
Last updated: Aug 8, 2025
Bio Port Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 11,910.00 | 13,450.00 | 11,670.00 | 13,000.00 | - | 9.52% | 605,878 |
| Jun 17, 2025 | 12,560.00 | 13,190.00 | 11,700.00 | 11,870.00 | - | 5.98% | 1,084,177 |
| Jun 16, 2025 | 11,070.00 | 11,500.00 | 10,630.00 | 11,200.00 | - | 2.10% | 425,182 |
| Jun 13, 2025 | 11,570.00 | 11,590.00 | 10,970.00 | 10,970.00 | - | -6.64% | 122,259 |
| Jun 12, 2025 | 12,080.00 | 12,100.00 | 11,520.00 | 11,750.00 | - | -2.97% | 111,623 |
| Jun 11, 2025 | 12,520.00 | 12,630.00 | 12,000.00 | 12,110.00 | - | -3.89% | 175,825 |
| Jun 10, 2025 | 12,600.00 | 12,840.00 | 12,470.00 | 12,600.00 | - | - | 47,386 |
| Jun 9, 2025 | 13,250.00 | 13,250.00 | 12,150.00 | 12,600.00 | - | -3.89% | 80,435 |
| Jun 5, 2025 | 13,320.00 | 13,600.00 | 12,810.00 | 13,110.00 | - | -1.58% | 40,476 |
| Jun 4, 2025 | 13,390.00 | 13,680.00 | 12,920.00 | 13,320.00 | - | 0.15% | 66,358 |
| Jun 2, 2025 | 12,510.00 | 13,470.00 | 12,510.00 | 13,300.00 | - | 6.40% | 161,957 |
| May 30, 2025 | 12,700.00 | 12,980.00 | 12,380.00 | 12,500.00 | - | -1.57% | 79,231 |
| May 29, 2025 | 13,000.00 | 13,110.00 | 12,330.00 | 12,700.00 | - | -1.55% | 89,914 |
| May 28, 2025 | 12,830.00 | 13,500.00 | 12,710.00 | 12,900.00 | - | 1.98% | 138,292 |