BIO-FD&C Co.,Ltd. (KOSDAQ:251120)
South Korea · Delayed Price · Currency is KRW 17,520
-1,010 (-5.45%)
At close: Aug 1, 2025, 3:30 PM KST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 19,500.00 | 19,550.00 | 19,200.00 | 19,400.00 | - | -0.51% | 21,451 |
| Aug 6, 2025 | 18,470.00 | 19,680.00 | 18,300.00 | 19,500.00 | - | 5.41% | 67,756 |
| Aug 5, 2025 | 18,200.00 | 18,680.00 | 18,080.00 | 18,500.00 | - | 2.21% | 32,563 |
| Aug 4, 2025 | 17,640.00 | 18,490.00 | 17,580.00 | 18,100.00 | - | 3.31% | 33,877 |
| Aug 1, 2025 | 18,530.00 | 18,530.00 | 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 | - | -1.12% | 19,689 |
| Jul 30, 2025 | 18,410.00 | 18,900.00 | 18,300.00 | 18,740.00 | - | 1.85% | 25,400 |
| Jul 29, 2025 | 18,440.00 | 18,630.00 | 18,220.00 | 18,400.00 | - | -1.02% | 15,198 |
| Jul 28, 2025 | 18,840.00 | 18,880.00 | 18,400.00 | 18,590.00 | - | -1.33% | 24,992 |
| Jul 25, 2025 | 18,590.00 | 18,890.00 | 18,350.00 | 18,840.00 | - | 1.34% | 24,534 |
| Jul 24, 2025 | 18,990.00 | 19,180.00 | 18,500.00 | 18,590.00 | - | -2.11% | 34,737 |
| Jul 23, 2025 | 19,330.00 | 19,340.00 | 18,920.00 | 18,990.00 | - | -0.84% | 20,481 |
| Jul 22, 2025 | 19,310.00 | 19,380.00 | 18,910.00 | 19,150.00 | - | -0.16% | 36,567 |
| Jul 21, 2025 | 19,800.00 | 19,880.00 | 18,750.00 | 19,180.00 | - | -2.98% | 73,693 |
| Jul 18, 2025 | 19,600.00 | 20,400.00 | 19,400.00 | 19,770.00 | - | 1.28% | 46,713 |
| Jul 17, 2025 | 19,060.00 | 19,700.00 | 18,840.00 | 19,520.00 | - | 2.47% | 40,431 |
| Jul 16, 2025 | 19,370.00 | 19,370.00 | 18,510.00 | 19,050.00 | - | -1.65% | 43,750 |
| Jul 15, 2025 | 19,150.00 | 19,500.00 | 19,000.00 | 19,370.00 | - | 0.36% | 29,862 |
| Jul 14, 2025 | 19,860.00 | 20,500.00 | 18,990.00 | 19,300.00 | - | -2.62% | 66,998 |
| Jul 11, 2025 | 19,970.00 | 20,400.00 | 19,630.00 | 19,820.00 | - | -0.45% | 42,580 |
| Jul 10, 2025 | 19,820.00 | 20,100.00 | 19,700.00 | 19,910.00 | - | 0.50% | 33,321 |
| Jul 9, 2025 | 20,700.00 | 20,750.00 | 19,780.00 | 19,810.00 | - | -5.22% | 89,050 |
| Jul 8, 2025 | 20,500.00 | 21,150.00 | 20,300.00 | 20,900.00 | - | 2.70% | 28,983 |
| Jul 7, 2025 | 19,750.00 | 20,750.00 | 19,470.00 | 20,350.00 | - | 1.90% | 31,579 |
| Jul 4, 2025 | 21,150.00 | 21,150.00 | 19,850.00 | 19,970.00 | - | -4.68% | 84,997 |
| Jul 3, 2025 | 21,400.00 | 21,800.00 | 20,400.00 | 20,950.00 | - | -1.18% | 63,715 |
| Jul 2, 2025 | 21,350.00 | 21,400.00 | 20,800.00 | 21,200.00 | - | -0.70% | 50,141 |
| Jul 1, 2025 | 21,550.00 | 22,300.00 | 21,200.00 | 21,350.00 | - | -0.93% | 70,301 |
| Jun 30, 2025 | 21,400.00 | 21,800.00 | 20,900.00 | 21,550.00 | - | 0.70% | 53,055 |
| Jun 27, 2025 | 22,100.00 | 22,600.00 | 20,900.00 | 21,400.00 | - | -3.17% | 100,135 |
| Jun 26, 2025 | 22,650.00 | 22,650.00 | 21,100.00 | 22,100.00 | - | -0.67% | 63,224 |
| Jun 25, 2025 | 22,700.00 | 23,100.00 | 21,300.00 | 22,250.00 | - | 0.23% | 114,022 |
| Jun 24, 2025 | 21,500.00 | 22,750.00 | 20,700.00 | 22,200.00 | - | 4.72% | 182,559 |
| Jun 23, 2025 | 20,800.00 | 21,600.00 | 20,700.00 | 21,200.00 | - | 0.24% | 98,744 |
| Jun 20, 2025 | 21,650.00 | 21,850.00 | 20,450.00 | 21,150.00 | - | -1.40% | 164,583 |
| Jun 19, 2025 | 19,250.00 | 22,000.00 | 19,250.00 | 21,450.00 | - | 11.43% | 410,013 |
| Jun 18, 2025 | 17,900.00 | 19,600.00 | 17,510.00 | 19,250.00 | - | 9.38% | 481,496 |
| Jun 17, 2025 | 16,800.00 | 17,720.00 | 16,300.00 | 17,600.00 | - | 4.95% | 116,254 |
| Jun 16, 2025 | 17,110.00 | 17,350.00 | 16,710.00 | 16,770.00 | - | -2.16% | 62,869 |
| Jun 13, 2025 | 17,270.00 | 17,610.00 | 16,760.00 | 17,140.00 | - | -0.75% | 51,737 |
| Jun 12, 2025 | 17,500.00 | 17,610.00 | 17,190.00 | 17,270.00 | - | -1.31% | 29,868 |
| Jun 11, 2025 | 16,930.00 | 17,600.00 | 16,810.00 | 17,500.00 | - | 3.37% | 48,967 |
| Jun 10, 2025 | 17,070.00 | 17,070.00 | 16,780.00 | 16,930.00 | - | 0.12% | 18,525 |
| Jun 9, 2025 | 17,490.00 | 17,500.00 | 16,720.00 | 16,910.00 | - | -3.37% | 50,025 |
| Jun 5, 2025 | 17,820.00 | 17,970.00 | 17,240.00 | 17,500.00 | - | -1.80% | 37,140 |
| Jun 4, 2025 | 16,860.00 | 17,850.00 | 16,860.00 | 17,820.00 | - | 5.69% | 81,904 |
| Jun 2, 2025 | 16,680.00 | 16,870.00 | 16,530.00 | 16,860.00 | - | 1.08% | 24,524 |
| May 30, 2025 | 17,000.00 | 17,260.00 | 16,500.00 | 16,680.00 | - | -1.82% | 40,686 |
| May 29, 2025 | 16,910.00 | 17,190.00 | 16,890.00 | 16,990.00 | - | 0.47% | 18,235 |
| May 28, 2025 | 17,250.00 | 17,470.00 | 16,730.00 | 16,910.00 | - | -2.54% | 49,284 |