BIO-FD&C Co.,Ltd. (KOSDAQ:251120)
South Korea · Delayed Price · Currency is KRW 16,070
+150 (0.94%)
At close: Jan 28, 2026
BIO-FD&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 16,200.00 | 16,350.00 | 15,850.00 | 16,310.00 | 16,310.00 | 1.49% | 36,020 |
| Jan 28, 2026 | 15,930.00 | 16,380.00 | 15,930.00 | 16,070.00 | 16,070.00 | 0.94% | 42,766 |
| Jan 27, 2026 | 16,000.00 | 16,150.00 | 15,790.00 | 15,920.00 | 15,920.00 | 0.19% | 28,752 |
| Jan 26, 2026 | 15,650.00 | 15,990.00 | 15,380.00 | 15,890.00 | 15,890.00 | 2.19% | 45,589 |
| Jan 23, 2026 | 14,880.00 | 15,550.00 | 14,880.00 | 15,550.00 | 15,550.00 | 3.67% | 37,237 |
| Jan 22, 2026 | 14,800.00 | 15,130.00 | 14,550.00 | 15,000.00 | 15,000.00 | 1.42% | 44,694 |
| Jan 21, 2026 | 15,000.00 | 15,000.00 | 14,400.00 | 14,790.00 | 14,790.00 | -1.40% | 52,422 |
| Jan 20, 2026 | 14,640.00 | 15,250.00 | 14,410.00 | 15,000.00 | 15,000.00 | 2.18% | 32,187 |
| Jan 19, 2026 | 14,930.00 | 15,000.00 | 14,640.00 | 14,680.00 | 14,680.00 | -1.61% | 29,010 |
| Jan 16, 2026 | 15,000.00 | 15,130.00 | 14,860.00 | 14,920.00 | 14,920.00 | -1.26% | 26,556 |
| Jan 15, 2026 | 14,990.00 | 15,140.00 | 14,700.00 | 15,110.00 | 15,110.00 | 1.68% | 22,389 |
| Jan 14, 2026 | 14,790.00 | 14,900.00 | 14,610.00 | 14,860.00 | 14,860.00 | 0.47% | 23,708 |
| Jan 13, 2026 | 14,780.00 | 15,090.00 | 14,550.00 | 14,790.00 | 14,790.00 | 0.07% | 51,047 |
| Jan 12, 2026 | 14,910.00 | 15,090.00 | 14,780.00 | 14,780.00 | 14,780.00 | -1.07% | 25,693 |
| Jan 9, 2026 | 14,950.00 | 15,150.00 | 14,840.00 | 14,940.00 | 14,940.00 | -0.07% | 29,335 |
| Jan 8, 2026 | 15,120.00 | 15,140.00 | 14,900.00 | 14,950.00 | 14,950.00 | -0.80% | 38,312 |
| Jan 7, 2026 | 15,750.00 | 15,750.00 | 14,940.00 | 15,070.00 | 15,070.00 | -4.32% | 85,831 |
| Jan 6, 2026 | 16,000.00 | 16,060.00 | 15,650.00 | 15,750.00 | 15,750.00 | -1.56% | 40,275 |
| Jan 5, 2026 | 16,100.00 | 16,230.00 | 15,850.00 | 16,000.00 | 16,000.00 | 0.63% | 25,084 |
| Jan 2, 2026 | 15,800.00 | 16,250.00 | 15,780.00 | 15,900.00 | 15,900.00 | 0.63% | 20,315 |
| Dec 30, 2025 | 15,850.00 | 15,870.00 | 15,690.00 | 15,800.00 | 15,800.00 | 0.25% | 4,754 |
| Dec 29, 2025 | 15,700.00 | 15,820.00 | 15,500.00 | 15,760.00 | 15,760.00 | 0.83% | 11,758 |
| Dec 26, 2025 | 16,070.00 | 16,070.00 | 15,500.00 | 15,630.00 | 15,630.00 | -2.01% | 24,949 |
| Dec 24, 2025 | 16,100.00 | 16,180.00 | 15,840.00 | 15,950.00 | 15,950.00 | -0.93% | 18,257 |
| Dec 23, 2025 | 16,260.00 | 16,500.00 | 16,000.00 | 16,100.00 | 16,100.00 | -1.71% | 23,863 |
| Dec 22, 2025 | 16,350.00 | 16,500.00 | 16,280.00 | 16,380.00 | 16,380.00 | 0.18% | 10,129 |
| Dec 19, 2025 | 15,990.00 | 16,540.00 | 15,850.00 | 16,350.00 | 16,350.00 | 2.83% | 16,820 |
| Dec 18, 2025 | 15,850.00 | 15,900.00 | 15,620.00 | 15,900.00 | 15,900.00 | 0.32% | 10,035 |
| Dec 17, 2025 | 15,950.00 | 16,000.00 | 15,680.00 | 15,850.00 | 15,850.00 | 0.32% | 18,635 |
| Dec 16, 2025 | 16,000.00 | 16,060.00 | 15,750.00 | 15,800.00 | 15,800.00 | -1.13% | 19,485 |
| Dec 15, 2025 | 15,850.00 | 16,040.00 | 15,820.00 | 15,980.00 | 15,980.00 | -0.13% | 17,557 |
| Dec 12, 2025 | 16,400.00 | 16,460.00 | 15,970.00 | 16,000.00 | 16,000.00 | -2.44% | 40,244 |
| Dec 11, 2025 | 16,200.00 | 16,560.00 | 16,150.00 | 16,400.00 | 16,400.00 | 1.23% | 24,902 |
| Dec 10, 2025 | 16,510.00 | 16,510.00 | 16,100.00 | 16,200.00 | 16,200.00 | -1.82% | 38,481 |
| Dec 9, 2025 | 16,580.00 | 16,780.00 | 16,440.00 | 16,500.00 | 16,500.00 | -0.48% | 15,384 |
| Dec 8, 2025 | 16,650.00 | 17,170.00 | 16,520.00 | 16,580.00 | 16,580.00 | 0.30% | 26,804 |
| Dec 5, 2025 | 16,500.00 | 16,680.00 | 16,300.00 | 16,530.00 | 16,530.00 | -0.42% | 16,432 |
| Dec 4, 2025 | 16,660.00 | 16,830.00 | 16,360.00 | 16,600.00 | 16,600.00 | -0.30% | 21,216 |
| Dec 3, 2025 | 16,250.00 | 16,860.00 | 16,250.00 | 16,650.00 | 16,650.00 | 1.09% | 23,912 |
| Dec 2, 2025 | 16,310.00 | 16,470.00 | 16,040.00 | 16,470.00 | 16,470.00 | 0.98% | 22,073 |
| Dec 1, 2025 | 17,300.00 | 17,300.00 | 16,260.00 | 16,310.00 | 16,310.00 | -2.34% | 30,144 |
| Nov 28, 2025 | 16,130.00 | 16,750.00 | 16,130.00 | 16,700.00 | 16,700.00 | 3.66% | 32,802 |
| Nov 27, 2025 | 16,390.00 | 16,500.00 | 16,050.00 | 16,110.00 | 16,110.00 | -1.71% | 16,721 |
| Nov 26, 2025 | 15,990.00 | 16,940.00 | 15,860.00 | 16,390.00 | 16,390.00 | 2.50% | 35,854 |
| Nov 25, 2025 | 16,170.00 | 16,170.00 | 15,700.00 | 15,990.00 | 15,990.00 | 1.20% | 8,680 |
| Nov 24, 2025 | 16,030.00 | 16,160.00 | 15,650.00 | 15,800.00 | 15,800.00 | -1.25% | 15,705 |
| Nov 21, 2025 | 16,000.00 | 16,170.00 | 15,820.00 | 16,000.00 | 16,000.00 | -2.20% | 21,082 |
| Nov 20, 2025 | 16,060.00 | 16,390.00 | 15,880.00 | 16,360.00 | 16,360.00 | 3.94% | 18,351 |
| Nov 19, 2025 | 15,830.00 | 16,100.00 | 15,400.00 | 15,740.00 | 15,740.00 | -0.57% | 22,681 |
| Nov 18, 2025 | 16,350.00 | 16,360.00 | 15,630.00 | 15,830.00 | 15,830.00 | -3.30% | 30,135 |