BIO-FD&C Co.,Ltd. (KOSDAQ:251120)
South Korea · Delayed Price · Currency is KRW 16,280
-490 (-2.92%)
At close: Oct 30, 2025
BIO-FD&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 16,770.00 | 16,790.00 | 16,170.00 | 16,280.00 | 16,280.00 | -2.92% | 59,300 |
| Oct 29, 2025 | 17,120.00 | 17,130.00 | 16,600.00 | 16,770.00 | 16,770.00 | -2.04% | 31,164 |
| Oct 28, 2025 | 17,100.00 | 17,730.00 | 16,890.00 | 17,120.00 | 17,120.00 | 0.12% | 55,661 |
| Oct 27, 2025 | 17,080.00 | 17,200.00 | 16,620.00 | 17,100.00 | 17,100.00 | 2.27% | 30,065 |
| Oct 24, 2025 | 16,800.00 | 17,100.00 | 16,560.00 | 16,720.00 | 16,720.00 | -0.48% | 19,730 |
| Oct 23, 2025 | 16,750.00 | 17,160.00 | 16,560.00 | 16,800.00 | 16,800.00 | 0.30% | 24,022 |
| Oct 22, 2025 | 16,620.00 | 16,890.00 | 16,390.00 | 16,750.00 | 16,750.00 | 0.78% | 12,622 |
| Oct 21, 2025 | 16,900.00 | 17,050.00 | 16,510.00 | 16,620.00 | 16,620.00 | -1.66% | 19,799 |
| Oct 20, 2025 | 16,780.00 | 16,960.00 | 16,390.00 | 16,900.00 | 16,900.00 | 2.99% | 18,136 |
| Oct 17, 2025 | 16,500.00 | 16,900.00 | 16,200.00 | 16,410.00 | 16,410.00 | -1.08% | 49,645 |
| Oct 16, 2025 | 17,290.00 | 17,290.00 | 16,520.00 | 16,590.00 | 16,590.00 | -2.24% | 48,466 |
| Oct 15, 2025 | 17,200.00 | 17,200.00 | 16,600.00 | 16,970.00 | 16,970.00 | 0.53% | 15,631 |
| Oct 14, 2025 | 17,450.00 | 17,450.00 | 16,470.00 | 16,880.00 | 16,880.00 | -0.88% | 92,080 |
| Oct 13, 2025 | 17,540.00 | 17,540.00 | 16,370.00 | 17,030.00 | 17,030.00 | -3.02% | 53,308 |
| Oct 10, 2025 | 18,180.00 | 18,180.00 | 17,490.00 | 17,560.00 | 17,560.00 | -3.52% | 69,551 |
| Oct 2, 2025 | 17,600.00 | 18,490.00 | 17,440.00 | 18,200.00 | 18,200.00 | 4.12% | 78,457 |
| Oct 1, 2025 | 17,750.00 | 17,820.00 | 17,300.00 | 17,480.00 | 17,480.00 | -0.29% | 70,819 |
| Sep 30, 2025 | 17,650.00 | 17,890.00 | 17,500.00 | 17,530.00 | 17,530.00 | -0.68% | 18,484 |
| Sep 29, 2025 | 17,590.00 | 17,800.00 | 17,300.00 | 17,650.00 | 17,650.00 | 1.09% | 27,170 |
| Sep 26, 2025 | 17,820.00 | 17,840.00 | 17,310.00 | 17,460.00 | 17,460.00 | -2.02% | 41,566 |
| Sep 25, 2025 | 18,080.00 | 18,080.00 | 17,750.00 | 17,820.00 | 17,820.00 | -1.44% | 29,317 |
| Sep 24, 2025 | 18,330.00 | 18,330.00 | 17,870.00 | 18,080.00 | 18,080.00 | -1.47% | 37,403 |
| Sep 23, 2025 | 18,370.00 | 18,470.00 | 18,020.00 | 18,350.00 | 18,350.00 | -0.11% | 17,993 |
| Sep 22, 2025 | 18,120.00 | 18,460.00 | 17,960.00 | 18,370.00 | 18,370.00 | 1.72% | 19,704 |
| Sep 19, 2025 | 18,310.00 | 18,310.00 | 17,860.00 | 18,060.00 | 18,060.00 | -1.31% | 51,520 |
| Sep 18, 2025 | 18,740.00 | 18,800.00 | 18,160.00 | 18,300.00 | 18,300.00 | -1.08% | 51,035 |
| Sep 17, 2025 | 19,000.00 | 19,000.00 | 18,250.00 | 18,500.00 | 18,500.00 | -1.18% | 38,421 |
| Sep 16, 2025 | 18,560.00 | 18,960.00 | 18,560.00 | 18,720.00 | 18,720.00 | 1.46% | 53,056 |
| Sep 15, 2025 | 18,550.00 | 18,830.00 | 18,100.00 | 18,450.00 | 18,450.00 | -0.86% | 77,065 |
| Sep 12, 2025 | 18,950.00 | 18,950.00 | 18,450.00 | 18,610.00 | 18,610.00 | -0.64% | 52,588 |
| Sep 11, 2025 | 19,220.00 | 19,280.00 | 18,700.00 | 18,730.00 | 18,730.00 | -2.50% | 50,356 |
| Sep 10, 2025 | 19,350.00 | 19,450.00 | 19,080.00 | 19,210.00 | 19,210.00 | -0.72% | 22,158 |
| Sep 9, 2025 | 18,910.00 | 19,430.00 | 18,610.00 | 19,350.00 | 19,350.00 | 2.65% | 65,020 |
| Sep 8, 2025 | 18,350.00 | 19,000.00 | 18,240.00 | 18,850.00 | 18,850.00 | 2.84% | 57,863 |
| Sep 5, 2025 | 18,300.00 | 18,410.00 | 17,940.00 | 18,330.00 | 18,330.00 | 0.49% | 50,555 |
| Sep 4, 2025 | 18,400.00 | 18,640.00 | 18,220.00 | 18,240.00 | 18,240.00 | -0.55% | 30,383 |
| Sep 3, 2025 | 18,390.00 | 18,460.00 | 18,240.00 | 18,340.00 | 18,340.00 | 0.05% | 24,456 |
| Sep 2, 2025 | 18,400.00 | 18,690.00 | 18,230.00 | 18,330.00 | 18,330.00 | -0.38% | 41,661 |
| Sep 1, 2025 | 19,000.00 | 19,000.00 | 18,260.00 | 18,400.00 | 18,400.00 | -3.66% | 57,969 |
| Aug 29, 2025 | 18,950.00 | 19,340.00 | 18,950.00 | 19,100.00 | 19,100.00 | 0.79% | 23,828 |
| Aug 28, 2025 | 18,980.00 | 19,150.00 | 18,890.00 | 18,950.00 | 18,950.00 | -0.37% | 14,647 |
| Aug 27, 2025 | 19,160.00 | 19,170.00 | 18,890.00 | 19,020.00 | 19,020.00 | -0.31% | 16,542 |
| Aug 26, 2025 | 18,700.00 | 19,160.00 | 18,700.00 | 19,080.00 | 19,080.00 | 0.74% | 27,827 |
| Aug 25, 2025 | 18,700.00 | 19,080.00 | 18,700.00 | 18,940.00 | 18,940.00 | 1.83% | 23,884 |
| Aug 22, 2025 | 18,220.00 | 18,740.00 | 18,190.00 | 18,600.00 | 18,600.00 | 1.75% | 35,153 |
| Aug 21, 2025 | 18,240.00 | 18,700.00 | 18,130.00 | 18,280.00 | 18,280.00 | 0.22% | 45,765 |
| Aug 20, 2025 | 18,510.00 | 18,510.00 | 17,690.00 | 18,240.00 | 18,240.00 | -2.36% | 83,309 |
| Aug 19, 2025 | 18,680.00 | 19,100.00 | 18,570.00 | 18,680.00 | 18,680.00 | 0.05% | 24,252 |
| Aug 18, 2025 | 18,940.00 | 19,130.00 | 18,560.00 | 18,670.00 | 18,670.00 | -0.64% | 50,819 |
| Aug 14, 2025 | 19,220.00 | 19,260.00 | 18,700.00 | 18,790.00 | 18,790.00 | -1.62% | 33,160 |