BIO-FD&C Co.,Ltd. (KOSDAQ:251120)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202516,770.0016,790.0016,170.0016,280.0016,280.00-2.92%59,300
Oct 29, 202517,120.0017,130.0016,600.0016,770.0016,770.00-2.04%31,164
Oct 28, 202517,100.0017,730.0016,890.0017,120.0017,120.000.12%55,661
Oct 27, 202517,080.0017,200.0016,620.0017,100.0017,100.002.27%30,065
Oct 24, 202516,800.0017,100.0016,560.0016,720.0016,720.00-0.48%19,730
Oct 23, 202516,750.0017,160.0016,560.0016,800.0016,800.000.30%24,022
Oct 22, 202516,620.0016,890.0016,390.0016,750.0016,750.000.78%12,622
Oct 21, 202516,900.0017,050.0016,510.0016,620.0016,620.00-1.66%19,799
Oct 20, 202516,780.0016,960.0016,390.0016,900.0016,900.002.99%18,136
Oct 17, 202516,500.0016,900.0016,200.0016,410.0016,410.00-1.08%49,645
Oct 16, 202517,290.0017,290.0016,520.0016,590.0016,590.00-2.24%48,466
Oct 15, 202517,200.0017,200.0016,600.0016,970.0016,970.000.53%15,631
Oct 14, 202517,450.0017,450.0016,470.0016,880.0016,880.00-0.88%92,080
Oct 13, 202517,540.0017,540.0016,370.0017,030.0017,030.00-3.02%53,308
Oct 10, 202518,180.0018,180.0017,490.0017,560.0017,560.00-3.52%69,551
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