Bio Port Korea Inc. (KOSDAQ:188040)
South Korea · Delayed Price · Currency is KRW 4,800.00
-10.00 (-0.21%)
At close: Jun 4, 2026
Bio Port Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,765.00 | 4,850.00 | 4,445.00 | 4,790.00 | 4,790.00 | -0.21% | 15,370 |
| Jun 4, 2026 | 4,810.00 | 4,985.00 | 4,550.00 | 4,800.00 | 4,800.00 | -0.21% | 25,158 |
| Jun 2, 2026 | 4,890.00 | 5,990.00 | 4,330.00 | 4,810.00 | 4,810.00 | 4.34% | 251,032 |
| Jun 1, 2026 | 4,250.00 | 4,670.00 | 4,100.00 | 4,610.00 | 4,610.00 | 8.47% | 77,987 |
| May 29, 2026 | 5,000.00 | 5,000.00 | 4,145.00 | 4,250.00 | 4,250.00 | -15.00% | 131,694 |
| May 28, 2026 | 5,260.00 | 5,260.00 | 4,820.00 | 5,000.00 | 5,000.00 | -4.94% | 21,408 |
| May 27, 2026 | 5,600.00 | 5,600.00 | 5,000.00 | 5,260.00 | 5,260.00 | -2.05% | 13,967 |
| May 26, 2026 | 5,590.00 | 5,690.00 | 5,280.00 | 5,370.00 | 5,370.00 | -3.94% | 14,287 |
| May 22, 2026 | 5,370.00 | 5,590.00 | 5,240.00 | 5,590.00 | 5,590.00 | 4.10% | 15,346 |
| May 21, 2026 | 5,140.00 | 5,410.00 | 5,060.00 | 5,370.00 | 5,370.00 | 4.47% | 15,488 |
| May 20, 2026 | 5,210.00 | 5,310.00 | 4,940.00 | 5,140.00 | 5,140.00 | -3.56% | 16,664 |
| May 19, 2026 | 5,100.00 | 5,440.00 | 5,100.00 | 5,330.00 | 5,330.00 | - | 18,633 |
| May 18, 2026 | 5,360.00 | 5,400.00 | 5,120.00 | 5,330.00 | 5,330.00 | -1.48% | 21,197 |
| May 15, 2026 | 5,720.00 | 5,720.00 | 5,370.00 | 5,410.00 | 5,410.00 | -5.42% | 28,974 |
| May 14, 2026 | 5,750.00 | 5,760.00 | 5,630.00 | 5,720.00 | 5,720.00 | -1.21% | 10,743 |
| May 13, 2026 | 5,660.00 | 5,840.00 | 5,540.00 | 5,790.00 | 5,790.00 | -2.69% | 21,663 |
| May 12, 2026 | 5,750.00 | 5,950.00 | 5,540.00 | 5,950.00 | 5,950.00 | -0.83% | 19,569 |
| May 11, 2026 | 6,040.00 | 6,280.00 | 5,750.00 | 6,000.00 | 6,000.00 | -0.66% | 19,788 |
| May 8, 2026 | 6,070.00 | 6,230.00 | 5,790.00 | 6,040.00 | 6,040.00 | -0.49% | 11,203 |
| May 7, 2026 | 6,290.00 | 6,300.00 | 5,950.00 | 6,070.00 | 6,070.00 | -3.65% | 19,102 |
| May 6, 2026 | 6,170.00 | 6,370.00 | 5,970.00 | 6,300.00 | 6,300.00 | 0.32% | 22,269 |
| May 4, 2026 | 6,500.00 | 6,600.00 | 6,220.00 | 6,280.00 | 6,280.00 | -3.38% | 24,888 |
| Apr 30, 2026 | 6,430.00 | 6,520.00 | 6,330.00 | 6,500.00 | 6,500.00 | 1.09% | 21,495 |
| Apr 29, 2026 | 6,410.00 | 6,500.00 | 6,280.00 | 6,430.00 | 6,430.00 | -0.62% | 35,147 |
| Apr 28, 2026 | 6,200.00 | 6,530.00 | 6,120.00 | 6,470.00 | 6,470.00 | 3.35% | 66,382 |
| Apr 27, 2026 | 6,040.00 | 6,280.00 | 5,970.00 | 6,260.00 | 6,260.00 | 3.64% | 60,745 |
| Apr 24, 2026 | 5,990.00 | 6,050.00 | 5,890.00 | 6,040.00 | 6,040.00 | 1.68% | 15,993 |
| Apr 23, 2026 | 6,000.00 | 6,110.00 | 5,810.00 | 5,940.00 | 5,940.00 | -1.66% | 24,397 |
| Apr 22, 2026 | 6,140.00 | 6,140.00 | 5,880.00 | 6,040.00 | 6,040.00 | -0.98% | 28,133 |
| Apr 21, 2026 | 6,150.00 | 6,150.00 | 5,970.00 | 6,100.00 | 6,100.00 | - | 16,310 |
| Apr 20, 2026 | 6,030.00 | 6,150.00 | 5,980.00 | 6,100.00 | 6,100.00 | 1.33% | 13,316 |
| Apr 17, 2026 | 6,020.00 | 6,050.00 | 5,970.00 | 6,020.00 | 6,020.00 | - | 11,603 |
| Apr 16, 2026 | 5,880.00 | 6,040.00 | 5,850.00 | 6,020.00 | 6,020.00 | 2.38% | 18,688 |
| Apr 15, 2026 | 5,860.00 | 6,020.00 | 5,810.00 | 5,880.00 | 5,880.00 | 1.55% | 13,499 |
| Apr 14, 2026 | 5,820.00 | 5,950.00 | 5,770.00 | 5,790.00 | 5,790.00 | -0.52% | 16,002 |
| Apr 13, 2026 | 5,800.00 | 5,850.00 | 5,610.00 | 5,820.00 | 5,820.00 | 0.34% | 11,135 |
| Apr 10, 2026 | 5,590.00 | 5,830.00 | 5,490.00 | 5,800.00 | 5,800.00 | 6.42% | 23,911 |
| Apr 9, 2026 | 5,750.00 | 5,810.00 | 5,390.00 | 5,450.00 | 5,450.00 | -4.39% | 17,880 |
| Apr 8, 2026 | 5,640.00 | 5,770.00 | 5,510.00 | 5,700.00 | 5,700.00 | 1.42% | 17,785 |
| Apr 7, 2026 | 5,370.00 | 5,750.00 | 5,300.00 | 5,620.00 | 5,620.00 | 3.69% | 27,176 |
| Apr 6, 2026 | 5,800.00 | 5,870.00 | 5,420.00 | 5,420.00 | 5,420.00 | -6.87% | 26,854 |
| Apr 3, 2026 | 5,900.00 | 6,040.00 | 5,730.00 | 5,820.00 | 5,820.00 | -1.36% | 22,112 |
| Apr 2, 2026 | 5,950.00 | 6,150.00 | 5,630.00 | 5,900.00 | 5,900.00 | -2.16% | 21,192 |
| Apr 1, 2026 | 5,830.00 | 6,150.00 | 5,830.00 | 6,030.00 | 6,030.00 | 2.73% | 17,268 |
| Mar 31, 2026 | 6,150.00 | 6,150.00 | 5,750.00 | 5,870.00 | 5,870.00 | -5.32% | 41,348 |
| Mar 30, 2026 | 6,160.00 | 6,210.00 | 5,980.00 | 6,200.00 | 6,200.00 | -1.27% | 17,069 |
| Mar 27, 2026 | 6,230.00 | 6,280.00 | 6,010.00 | 6,280.00 | 6,280.00 | - | 10,346 |
| Mar 26, 2026 | 6,240.00 | 6,400.00 | 6,060.00 | 6,280.00 | 6,280.00 | 0.64% | 17,965 |
| Mar 25, 2026 | 6,060.00 | 6,260.00 | 6,000.00 | 6,240.00 | 6,240.00 | 2.80% | 29,338 |
| Mar 24, 2026 | 5,930.00 | 6,070.00 | 5,870.00 | 6,070.00 | 6,070.00 | 2.36% | 11,691 |