BIO-FD&C Co.,Ltd. (KOSDAQ:251120)
South Korea · Delayed Price · Currency is KRW 18,500
-220 (-1.18%)
At close: Sep 17, 2025
BIO-FD&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 18,310.00 | 18,310.00 | 17,860.00 | 18,060.00 | 18,060.00 | -1.31% | 51,513 |
| 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 |
| Aug 13, 2025 | 19,140.00 | 19,490.00 | 18,890.00 | 19,100.00 | 19,100.00 | 0.53% | 46,344 |
| Aug 12, 2025 | 19,690.00 | 19,910.00 | 18,870.00 | 19,000.00 | 19,000.00 | -3.50% | 44,436 |
| Aug 11, 2025 | 19,500.00 | 20,250.00 | 19,160.00 | 19,690.00 | 19,690.00 | 3.20% | 65,766 |
| Aug 8, 2025 | 19,500.00 | 19,590.00 | 19,000.00 | 19,080.00 | 19,080.00 | -1.65% | 22,259 |
| Aug 7, 2025 | 19,500.00 | 19,550.00 | 19,200.00 | 19,400.00 | 19,400.00 | -0.51% | 21,451 |
| Aug 6, 2025 | 18,470.00 | 19,680.00 | 18,300.00 | 19,500.00 | 19,500.00 | 5.41% | 67,756 |
| Aug 5, 2025 | 18,200.00 | 18,680.00 | 18,080.00 | 18,500.00 | 18,500.00 | 2.21% | 32,563 |
| Aug 4, 2025 | 17,640.00 | 18,490.00 | 17,580.00 | 18,100.00 | 18,100.00 | 3.31% | 33,877 |
| Aug 1, 2025 | 18,530.00 | 18,530.00 | 17,520.00 | 17,520.00 | 17,520.00 | -5.45% | 49,326 |
| Jul 31, 2025 | 18,740.00 | 18,940.00 | 18,440.00 | 18,530.00 | 18,530.00 | -1.12% | 19,689 |
| Jul 30, 2025 | 18,410.00 | 18,900.00 | 18,300.00 | 18,740.00 | 18,740.00 | 1.85% | 25,400 |
| Jul 29, 2025 | 18,440.00 | 18,630.00 | 18,220.00 | 18,400.00 | 18,400.00 | -1.02% | 15,198 |
| Jul 28, 2025 | 18,840.00 | 18,880.00 | 18,400.00 | 18,590.00 | 18,590.00 | -1.33% | 24,992 |
| Jul 25, 2025 | 18,590.00 | 18,890.00 | 18,350.00 | 18,840.00 | 18,840.00 | 1.34% | 24,534 |
| Jul 24, 2025 | 18,990.00 | 19,180.00 | 18,500.00 | 18,590.00 | 18,590.00 | -2.11% | 34,737 |
| Jul 23, 2025 | 19,330.00 | 19,340.00 | 18,920.00 | 18,990.00 | 18,990.00 | -0.84% | 20,481 |
| Jul 22, 2025 | 19,310.00 | 19,380.00 | 18,910.00 | 19,150.00 | 19,150.00 | -0.16% | 36,567 |
| Jul 21, 2025 | 19,800.00 | 19,880.00 | 18,750.00 | 19,180.00 | 19,180.00 | -2.98% | 73,693 |
| Jul 18, 2025 | 19,600.00 | 20,400.00 | 19,400.00 | 19,770.00 | 19,770.00 | 1.28% | 46,713 |
| Jul 17, 2025 | 19,060.00 | 19,700.00 | 18,840.00 | 19,520.00 | 19,520.00 | 2.47% | 40,431 |
| Jul 16, 2025 | 19,370.00 | 19,370.00 | 18,510.00 | 19,050.00 | 19,050.00 | -1.65% | 43,750 |
| Jul 15, 2025 | 19,150.00 | 19,500.00 | 19,000.00 | 19,370.00 | 19,370.00 | 0.36% | 29,862 |
| Jul 14, 2025 | 19,860.00 | 20,500.00 | 18,990.00 | 19,300.00 | 19,300.00 | -2.62% | 66,998 |
| Jul 11, 2025 | 19,970.00 | 20,400.00 | 19,630.00 | 19,820.00 | 19,820.00 | -0.45% | 42,580 |