Bio Port Korea Inc. (KOSDAQ:188040)
South Korea · Delayed Price · Currency is KRW 5,230.00
0.00 (0.00%)
At close: Jul 20, 2026
Bio Port Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5,190.00 | 5,220.00 | 4,700.00 | 5,100.00 | 5,100.00 | -2.49% | 10,360 |
| Jul 20, 2026 | 5,230.00 | 5,390.00 | 4,905.00 | 5,230.00 | 5,230.00 | - | 10,190 |
| Jul 16, 2026 | 5,190.00 | 5,290.00 | 4,930.00 | 5,230.00 | 5,230.00 | 0.77% | 21,974 |
| Jul 15, 2026 | 5,190.00 | 5,300.00 | 4,985.00 | 5,190.00 | 5,190.00 | 3.39% | 22,178 |
| Jul 14, 2026 | 4,990.00 | 5,120.00 | 4,630.00 | 5,020.00 | 5,020.00 | 6.92% | 47,337 |
| Jul 13, 2026 | 5,070.00 | 5,220.00 | 4,660.00 | 4,695.00 | 4,695.00 | -7.21% | 18,960 |
| Jul 10, 2026 | 5,180.00 | 5,180.00 | 4,930.00 | 5,060.00 | 5,060.00 | -2.50% | 21,753 |
| Jul 9, 2026 | 5,140.00 | 5,410.00 | 5,030.00 | 5,190.00 | 5,190.00 | 0.97% | 21,307 |
| Jul 8, 2026 | 5,220.00 | 5,360.00 | 5,010.00 | 5,140.00 | 5,140.00 | -1.91% | 22,780 |
| Jul 7, 2026 | 4,845.00 | 5,280.00 | 4,845.00 | 5,240.00 | 5,240.00 | 7.27% | 24,884 |
| Jul 6, 2026 | 5,090.00 | 5,180.00 | 4,750.00 | 4,885.00 | 4,885.00 | - | 27,654 |
| Jul 3, 2026 | 4,845.00 | 4,925.00 | 4,655.00 | 4,885.00 | 4,885.00 | 0.51% | 30,841 |
| Jul 2, 2026 | 4,815.00 | 4,960.00 | 4,715.00 | 4,860.00 | 4,860.00 | 0.10% | 16,764 |
| Jul 1, 2026 | 5,050.00 | 5,170.00 | 4,635.00 | 4,855.00 | 4,855.00 | -3.86% | 31,154 |
| Jun 30, 2026 | 4,885.00 | 5,190.00 | 4,685.00 | 5,050.00 | 5,050.00 | 5.98% | 21,400 |
| Jun 29, 2026 | 4,465.00 | 5,100.00 | 4,380.00 | 4,765.00 | 4,765.00 | 6.72% | 53,024 |
| Jun 26, 2026 | 4,460.00 | 4,640.00 | 4,255.00 | 4,465.00 | 4,465.00 | 0.11% | 29,040 |
| Jun 25, 2026 | 4,210.00 | 4,585.00 | 4,210.00 | 4,460.00 | 4,460.00 | 5.19% | 21,640 |
| Jun 24, 2026 | 4,975.00 | 4,975.00 | 4,200.00 | 4,240.00 | 4,240.00 | -5.88% | 29,467 |
| Jun 23, 2026 | 4,885.00 | 5,360.00 | 4,000.00 | 4,505.00 | 4,505.00 | -7.78% | 34,940 |
| Jun 22, 2026 | 4,850.00 | 5,230.00 | 4,680.00 | 4,885.00 | 4,885.00 | -0.10% | 15,891 |
| Jun 19, 2026 | 5,230.00 | 5,230.00 | 4,715.00 | 4,890.00 | 4,890.00 | -6.50% | 11,678 |
| Jun 18, 2026 | 5,440.00 | 5,440.00 | 4,915.00 | 5,230.00 | 5,230.00 | -0.57% | 8,600 |
| Jun 17, 2026 | 5,480.00 | 5,480.00 | 4,940.00 | 5,260.00 | 5,260.00 | -1.50% | 14,386 |
| Jun 16, 2026 | 5,370.00 | 5,490.00 | 5,230.00 | 5,340.00 | 5,340.00 | -0.56% | 10,500 |
| Jun 15, 2026 | 5,160.00 | 5,490.00 | 5,160.00 | 5,370.00 | 5,370.00 | 0.37% | 15,051 |
| Jun 12, 2026 | 4,905.00 | 5,440.00 | 4,890.00 | 5,350.00 | 5,350.00 | 9.07% | 31,266 |
| Jun 11, 2026 | 4,460.00 | 4,905.00 | 4,410.00 | 4,905.00 | 4,905.00 | 10.35% | 27,770 |
| Jun 10, 2026 | 4,490.00 | 4,595.00 | 4,310.00 | 4,445.00 | 4,445.00 | 0.57% | 47,124 |
| Jun 9, 2026 | 4,510.00 | 4,685.00 | 4,350.00 | 4,420.00 | 4,420.00 | -3.91% | 17,060 |
| Jun 8, 2026 | 4,400.00 | 4,690.00 | 4,350.00 | 4,600.00 | 4,600.00 | -3.97% | 16,986 |
| 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 |