Bio Port Korea Inc. (KOSDAQ:188040)
South Korea · Delayed Price · Currency is KRW 6,040.00
+100.00 (1.68%)
At close: Apr 24, 2026
Bio Port Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,392 |
| 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% | 13,302 |
| Apr 17, 2026 | 6,020.00 | 6,050.00 | 5,970.00 | 6,020.00 | 6,020.00 | - | 11,532 |
| 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% | 13,414 |
| 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% | 23,903 |
| 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% | 17,783 |
| 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% | 17,266 |
| 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 |
| Mar 23, 2026 | 6,160.00 | 6,160.00 | 5,630.00 | 5,930.00 | 5,930.00 | -3.73% | 11,177 |
| Mar 20, 2026 | 6,170.00 | 6,200.00 | 6,060.00 | 6,160.00 | 6,160.00 | 0.16% | 7,328 |
| Mar 19, 2026 | 6,080.00 | 6,370.00 | 5,990.00 | 6,150.00 | 6,150.00 | 0.16% | 12,632 |
| Mar 18, 2026 | 6,290.00 | 6,330.00 | 6,060.00 | 6,140.00 | 6,140.00 | -2.38% | 18,670 |
| Mar 17, 2026 | 6,160.00 | 6,330.00 | 6,160.00 | 6,290.00 | 6,290.00 | 1.13% | 10,166 |
| Mar 16, 2026 | 6,300.00 | 6,330.00 | 6,150.00 | 6,220.00 | 6,220.00 | -1.74% | 10,691 |
| Mar 13, 2026 | 6,210.00 | 6,330.00 | 6,010.00 | 6,330.00 | 6,330.00 | 1.28% | 8,757 |
| Mar 12, 2026 | 6,180.00 | 6,400.00 | 6,090.00 | 6,250.00 | 6,250.00 | -0.79% | 7,043 |
| Mar 11, 2026 | 6,360.00 | 6,530.00 | 6,160.00 | 6,300.00 | 6,300.00 | 0.96% | 27,588 |
| Mar 10, 2026 | 5,880.00 | 6,340.00 | 5,880.00 | 6,240.00 | 6,240.00 | 5.41% | 14,870 |
| Mar 9, 2026 | 6,100.00 | 6,170.00 | 5,760.00 | 5,920.00 | 5,920.00 | -5.58% | 30,896 |
| Mar 6, 2026 | 5,820.00 | 6,290.00 | 5,750.00 | 6,270.00 | 6,270.00 | 7.36% | 27,256 |
| Mar 5, 2026 | 5,730.00 | 6,110.00 | 5,710.00 | 5,840.00 | 5,840.00 | 4.66% | 94,317 |
| Mar 4, 2026 | 6,360.00 | 6,590.00 | 5,580.00 | 5,580.00 | 5,580.00 | -16.22% | 74,120 |
| Mar 3, 2026 | 6,750.00 | 6,760.00 | 6,420.00 | 6,660.00 | 6,660.00 | -1.33% | 30,350 |
| Feb 27, 2026 | 6,450.00 | 6,960.00 | 6,290.00 | 6,750.00 | 6,750.00 | 4.81% | 58,148 |
| Feb 26, 2026 | 6,840.00 | 6,850.00 | 6,400.00 | 6,440.00 | 6,440.00 | -6.26% | 110,551 |
| Feb 25, 2026 | 6,950.00 | 7,190.00 | 6,780.00 | 6,870.00 | 6,870.00 | -1.86% | 48,630 |
| Feb 24, 2026 | 6,960.00 | 7,070.00 | 6,880.00 | 7,000.00 | 7,000.00 | - | 18,820 |
| Feb 23, 2026 | 7,040.00 | 7,100.00 | 6,960.00 | 7,000.00 | 7,000.00 | -0.57% | 28,735 |
| Feb 20, 2026 | 7,120.00 | 7,120.00 | 6,940.00 | 7,040.00 | 7,040.00 | -1.81% | 37,093 |
| Feb 19, 2026 | 7,080.00 | 7,240.00 | 6,990.00 | 7,170.00 | 7,170.00 | 1.41% | 10,701 |
| Feb 13, 2026 | 7,220.00 | 7,340.00 | 7,010.00 | 7,070.00 | 7,070.00 | -2.21% | 15,694 |
| Feb 12, 2026 | 7,130.00 | 7,300.00 | 7,130.00 | 7,230.00 | 7,230.00 | 0.70% | 11,986 |
| Feb 11, 2026 | 7,130.00 | 7,310.00 | 7,050.00 | 7,180.00 | 7,180.00 | 0.70% | 15,382 |
| Feb 10, 2026 | 7,240.00 | 7,350.00 | 7,050.00 | 7,130.00 | 7,130.00 | -1.52% | 20,394 |