BIO-FD&C Co.,Ltd. (KOSDAQ:251120)
South Korea flag South Korea · Delayed Price · Currency is KRW
18,200
+720 (4.12%)
Last updated: Oct 2, 2025, 9:00 AM KST

BIO-FD&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202518,180.0018,180.0017,490.0017,560.0017,560.00-3.52%68,440
Oct 2, 202517,600.0018,490.0017,440.0018,200.0018,200.004.12%78,457
Oct 1, 202517,750.0017,820.0017,300.0017,480.0017,480.00-0.29%70,819
Sep 30, 202517,650.0017,890.0017,500.0017,530.0017,530.00-0.68%18,484
Sep 29, 202517,590.0017,800.0017,300.0017,650.0017,650.001.09%27,170
Sep 26, 202517,820.0017,840.0017,310.0017,460.0017,460.00-2.02%41,566
Sep 25, 202518,080.0018,080.0017,750.0017,820.0017,820.00-1.44%29,317
Sep 24, 202518,330.0018,330.0017,870.0018,080.0018,080.00-1.47%37,403
Sep 23, 202518,370.0018,470.0018,020.0018,350.0018,350.00-0.11%17,993
Sep 22, 202518,120.0018,460.0017,960.0018,370.0018,370.001.72%19,704
Sep 19, 202518,310.0018,310.0017,860.0018,060.0018,060.00-1.31%51,520
Sep 18, 202518,740.0018,800.0018,160.0018,300.0018,300.00-1.08%51,035
Sep 17, 202519,000.0019,000.0018,250.0018,500.0018,500.00-1.18%38,421
Sep 16, 202518,560.0018,960.0018,560.0018,720.0018,720.001.46%53,056
Sep 15, 202518,550.0018,830.0018,100.0018,450.0018,450.00-0.86%77,065
Sep 12, 202518,950.0018,950.0018,450.0018,610.0018,610.00-0.64%52,588
Sep 11, 202519,220.0019,280.0018,700.0018,730.0018,730.00-2.50%50,356
Sep 10, 202519,350.0019,450.0019,080.0019,210.0019,210.00-0.72%22,158
Sep 9, 202518,910.0019,430.0018,610.0019,350.0019,350.002.65%65,020
Sep 8, 202518,350.0019,000.0018,240.0018,850.0018,850.002.84%57,863
Sep 5, 202518,300.0018,410.0017,940.0018,330.0018,330.000.49%50,555
Sep 4, 202518,400.0018,640.0018,220.0018,240.0018,240.00-0.55%30,383
Sep 3, 202518,390.0018,460.0018,240.0018,340.0018,340.000.05%24,456
Sep 2, 202518,400.0018,690.0018,230.0018,330.0018,330.00-0.38%41,661
Sep 1, 202519,000.0019,000.0018,260.0018,400.0018,400.00-3.66%57,969
Aug 29, 202518,950.0019,340.0018,950.0019,100.0019,100.000.79%23,828
Aug 28, 202518,980.0019,150.0018,890.0018,950.0018,950.00-0.37%14,647
Aug 27, 202519,160.0019,170.0018,890.0019,020.0019,020.00-0.31%16,542
Aug 26, 202518,700.0019,160.0018,700.0019,080.0019,080.000.74%27,827
Aug 25, 202518,700.0019,080.0018,700.0018,940.0018,940.001.83%23,884
Aug 22, 202518,220.0018,740.0018,190.0018,600.0018,600.001.75%35,153
Aug 21, 202518,240.0018,700.0018,130.0018,280.0018,280.000.22%45,765
Aug 20, 202518,510.0018,510.0017,690.0018,240.0018,240.00-2.36%83,309
Aug 19, 202518,680.0019,100.0018,570.0018,680.0018,680.000.05%24,252
Aug 18, 202518,940.0019,130.0018,560.0018,670.0018,670.00-0.64%50,819
Aug 14, 202519,220.0019,260.0018,700.0018,790.0018,790.00-1.62%33,160
Aug 13, 202519,140.0019,490.0018,890.0019,100.0019,100.000.53%46,344
Aug 12, 202519,690.0019,910.0018,870.0019,000.0019,000.00-3.50%44,436
Aug 11, 202519,500.0020,250.0019,160.0019,690.0019,690.003.20%65,766
Aug 8, 202519,500.0019,590.0019,000.0019,080.0019,080.00-1.65%22,259
Aug 7, 202519,500.0019,550.0019,200.0019,400.0019,400.00-0.51%21,451
Aug 6, 202518,470.0019,680.0018,300.0019,500.0019,500.005.41%67,756
Aug 5, 202518,200.0018,680.0018,080.0018,500.0018,500.002.21%32,563
Aug 4, 202517,640.0018,490.0017,580.0018,100.0018,100.003.31%33,877
Aug 1, 202518,530.0018,530.0017,520.0017,520.0017,520.00-5.45%49,326
Jul 31, 202518,740.0018,940.0018,440.0018,530.0018,530.00-1.12%19,689
Jul 30, 202518,410.0018,900.0018,300.0018,740.0018,740.001.85%25,400
Jul 29, 202518,440.0018,630.0018,220.0018,400.0018,400.00-1.02%15,198
Jul 28, 202518,840.0018,880.0018,400.0018,590.0018,590.00-1.33%24,992
Jul 25, 202518,590.0018,890.0018,350.0018,840.0018,840.001.34%24,534