Bio Port Korea Inc. (KOSDAQ:188040)
South Korea · Delayed Price · Currency is KRW 5,100.00
-60.00 (-1.16%)
At close: Sep 1, 2026
Bio Port Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5,090.00 | 5,160.00 | 4,980.00 | 5,100.00 | 5,100.00 | -1.16% | 10,889 |
| Aug 31, 2026 | 5,080.00 | 5,220.00 | 4,895.00 | 5,160.00 | 5,160.00 | 1.57% | 10,337 |
| Aug 28, 2026 | 5,210.00 | 5,210.00 | 4,900.00 | 5,080.00 | 5,080.00 | -2.50% | 8,226 |
| Aug 27, 2026 | 5,220.00 | 5,290.00 | 5,120.00 | 5,210.00 | 5,210.00 | -0.38% | 5,051 |
| Aug 26, 2026 | 5,200.00 | 5,260.00 | 5,080.00 | 5,230.00 | 5,230.00 | 3.56% | 15,897 |
| Aug 25, 2026 | 4,810.00 | 5,050.00 | 4,810.00 | 5,050.00 | 5,050.00 | 0.20% | 2,789 |
| Aug 24, 2026 | 5,100.00 | 5,100.00 | 4,815.00 | 5,040.00 | 5,040.00 | 1.00% | 7,137 |
| Aug 21, 2026 | 4,960.00 | 5,280.00 | 4,930.00 | 4,990.00 | 4,990.00 | -0.10% | 4,199 |
| Aug 20, 2026 | 5,080.00 | 5,220.00 | 4,900.00 | 4,995.00 | 4,995.00 | -2.44% | 4,177 |
| Aug 19, 2026 | 5,290.00 | 5,290.00 | 4,865.00 | 5,120.00 | 5,120.00 | - | 9,535 |
| Aug 18, 2026 | 5,120.00 | 5,290.00 | 5,020.00 | 5,120.00 | 5,120.00 | 0.20% | 15,198 |
| Aug 14, 2026 | 5,120.00 | 5,220.00 | 4,995.00 | 5,110.00 | 5,110.00 | - | 6,744 |
| Aug 13, 2026 | 5,200.00 | 5,250.00 | 5,000.00 | 5,110.00 | 5,110.00 | -2.85% | 5,290 |
| Aug 12, 2026 | 5,200.00 | 5,300.00 | 5,070.00 | 5,260.00 | 5,260.00 | -0.57% | 7,598 |
| Aug 11, 2026 | 5,160.00 | 5,300.00 | 5,160.00 | 5,290.00 | 5,290.00 | 1.73% | 9,062 |
| Aug 10, 2026 | 5,000.00 | 5,200.00 | 4,860.00 | 5,200.00 | 5,200.00 | 4.21% | 11,924 |
| Aug 7, 2026 | 5,010.00 | 5,150.00 | 4,930.00 | 4,990.00 | 4,990.00 | 0.71% | 10,160 |
| Aug 6, 2026 | 4,920.00 | 5,100.00 | 4,820.00 | 4,955.00 | 4,955.00 | 1.85% | 10,629 |
| Aug 5, 2026 | 4,765.00 | 4,970.00 | 4,740.00 | 4,865.00 | 4,865.00 | 2.21% | 26,055 |
| Aug 4, 2026 | 4,450.00 | 4,765.00 | 4,450.00 | 4,760.00 | 4,760.00 | 6.97% | 12,272 |
| Aug 3, 2026 | 4,685.00 | 4,685.00 | 4,450.00 | 4,450.00 | 4,450.00 | -5.52% | 17,015 |
| Jul 31, 2026 | 4,490.00 | 4,740.00 | 4,305.00 | 4,710.00 | 4,710.00 | 7.41% | 10,760 |
| Jul 30, 2026 | 4,240.00 | 4,495.00 | 4,125.00 | 4,385.00 | 4,385.00 | 3.42% | 6,040 |
| Jul 29, 2026 | 4,405.00 | 4,535.00 | 4,055.00 | 4,240.00 | 4,240.00 | -3.75% | 37,405 |
| Jul 28, 2026 | 4,535.00 | 4,535.00 | 4,275.00 | 4,405.00 | 4,405.00 | -2.87% | 13,400 |
| Jul 27, 2026 | 4,740.00 | 5,180.00 | 4,535.00 | 4,535.00 | 4,535.00 | -5.03% | 20,764 |
| Jul 24, 2026 | 4,785.00 | 4,850.00 | 4,520.00 | 4,775.00 | 4,775.00 | -0.52% | 7,819 |
| Jul 23, 2026 | 4,885.00 | 4,990.00 | 4,700.00 | 4,800.00 | 4,800.00 | -1.84% | 7,982 |
| Jul 22, 2026 | 5,340.00 | 5,340.00 | 4,665.00 | 4,890.00 | 4,890.00 | -4.12% | 19,237 |
| 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 |