BIO-FD&C Co.,Ltd. (KOSDAQ:251120)
South Korea · Delayed Price · Currency is KRW 13,040
-10 (-0.08%)
At close: May 14, 2026
BIO-FD&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 13,020.00 | 13,190.00 | 12,140.00 | 12,380.00 | - | -5.06% | 76,273 |
| May 14, 2026 | 13,210.00 | 13,210.00 | 12,550.00 | 13,040.00 | - | -0.08% | 51,907 |
| May 13, 2026 | 12,980.00 | 13,290.00 | 12,950.00 | 13,050.00 | - | -0.46% | 24,477 |
| May 12, 2026 | 13,000.00 | 13,300.00 | 12,700.00 | 13,110.00 | - | 0.85% | 57,392 |
| May 11, 2026 | 13,450.00 | 13,450.00 | 12,920.00 | 13,000.00 | - | -3.35% | 53,119 |
| May 8, 2026 | 13,350.00 | 13,530.00 | 13,200.00 | 13,450.00 | - | 0.75% | 23,566 |
| May 7, 2026 | 13,430.00 | 13,490.00 | 13,130.00 | 13,350.00 | - | -0.60% | 20,742 |
| May 6, 2026 | 13,810.00 | 13,810.00 | 13,300.00 | 13,430.00 | - | -2.75% | 37,352 |
| May 4, 2026 | 14,310.00 | 14,500.00 | 13,770.00 | 13,810.00 | - | -3.49% | 64,570 |
| Apr 30, 2026 | 14,490.00 | 14,490.00 | 14,150.00 | 14,310.00 | - | -1.31% | 16,613 |
| Apr 29, 2026 | 14,450.00 | 14,500.00 | 14,280.00 | 14,500.00 | - | 0.49% | 10,353 |
| Apr 28, 2026 | 14,490.00 | 14,490.00 | 14,250.00 | 14,430.00 | - | -0.41% | 13,051 |
| Apr 27, 2026 | 14,450.00 | 14,690.00 | 14,420.00 | 14,490.00 | - | 0.28% | 19,909 |
| Apr 24, 2026 | 14,490.00 | 14,700.00 | 14,180.00 | 14,450.00 | - | 1.69% | 22,323 |
| Apr 23, 2026 | 14,170.00 | 14,250.00 | 14,030.00 | 14,210.00 | - | 0.42% | 29,337 |
| Apr 22, 2026 | 14,240.00 | 14,430.00 | 14,040.00 | 14,150.00 | - | -0.56% | 11,135 |
| Apr 21, 2026 | 14,500.00 | 14,500.00 | 14,170.00 | 14,230.00 | - | -0.35% | 17,805 |
| Apr 20, 2026 | 14,810.00 | 14,810.00 | 14,250.00 | 14,280.00 | - | -3.58% | 40,443 |
| Apr 17, 2026 | 14,920.00 | 14,920.00 | 14,600.00 | 14,810.00 | - | -0.74% | 8,866 |
| Apr 16, 2026 | 14,780.00 | 15,050.00 | 14,690.00 | 14,920.00 | - | 1.63% | 13,326 |
| Apr 15, 2026 | 14,440.00 | 14,800.00 | 14,310.00 | 14,680.00 | - | 1.73% | 12,771 |
| Apr 14, 2026 | 14,750.00 | 14,850.00 | 14,200.00 | 14,430.00 | - | -0.07% | 22,052 |
| Apr 13, 2026 | 13,900.00 | 14,860.00 | 13,660.00 | 14,440.00 | - | 3.88% | 34,647 |
| Apr 10, 2026 | 13,620.00 | 13,970.00 | 13,480.00 | 13,900.00 | - | 3.04% | 13,158 |
| Apr 9, 2026 | 13,790.00 | 13,800.00 | 13,380.00 | 13,490.00 | - | - | 8,957 |
| Apr 8, 2026 | 13,500.00 | 13,530.00 | 13,310.00 | 13,490.00 | - | 2.20% | 25,810 |
| Apr 7, 2026 | 13,620.00 | 13,620.00 | 13,070.00 | 13,200.00 | - | - | 6,995 |
| Apr 6, 2026 | 13,220.00 | 13,460.00 | 13,080.00 | 13,200.00 | - | -0.38% | 9,735 |
| Apr 3, 2026 | 13,440.00 | 13,620.00 | 13,200.00 | 13,250.00 | - | -1.27% | 42,753 |
| Apr 2, 2026 | 14,090.00 | 14,210.00 | 13,240.00 | 13,420.00 | - | -3.31% | 33,909 |
| Apr 1, 2026 | 13,960.00 | 14,130.00 | 13,820.00 | 13,880.00 | - | 0.43% | 22,799 |
| Mar 31, 2026 | 13,940.00 | 14,060.00 | 13,400.00 | 13,820.00 | - | -0.79% | 15,905 |
| Mar 30, 2026 | 14,010.00 | 14,150.00 | 13,640.00 | 13,930.00 | - | -1.55% | 9,982 |
| Mar 27, 2026 | 14,190.00 | 14,270.00 | 13,720.00 | 14,150.00 | - | -0.28% | 10,938 |
| Mar 26, 2026 | 14,100.00 | 14,350.00 | 14,000.00 | 14,190.00 | - | 0.64% | 25,486 |
| Mar 25, 2026 | 13,800.00 | 14,150.00 | 13,800.00 | 14,100.00 | - | 2.17% | 17,871 |
| Mar 24, 2026 | 13,440.00 | 13,800.00 | 13,380.00 | 13,800.00 | - | 2.99% | 19,962 |
| Mar 23, 2026 | 13,650.00 | 13,650.00 | 13,220.00 | 13,400.00 | - | -3.46% | 21,387 |
| Mar 20, 2026 | 13,620.00 | 13,900.00 | 13,450.00 | 13,880.00 | - | 3.58% | 15,084 |
| Mar 19, 2026 | 13,860.00 | 13,860.00 | 13,400.00 | 13,400.00 | - | -3.39% | 14,015 |
| Mar 18, 2026 | 14,100.00 | 14,190.00 | 13,720.00 | 13,870.00 | - | -0.07% | 12,724 |
| Mar 17, 2026 | 13,830.00 | 13,990.00 | 13,710.00 | 13,880.00 | - | -0.29% | 13,335 |
| Mar 16, 2026 | 14,010.00 | 14,010.00 | 13,600.00 | 13,920.00 | - | -0.57% | 7,853 |
| Mar 13, 2026 | 13,650.00 | 14,180.00 | 13,500.00 | 14,000.00 | - | 1.52% | 17,327 |
| Mar 12, 2026 | 13,800.00 | 13,950.00 | 13,540.00 | 13,790.00 | - | 0.73% | 20,809 |
| Mar 11, 2026 | 14,100.00 | 14,200.00 | 13,590.00 | 13,690.00 | - | -2.56% | 30,000 |
| Mar 10, 2026 | 13,610.00 | 14,210.00 | 13,610.00 | 14,050.00 | - | 4.77% | 23,517 |
| Mar 9, 2026 | 13,590.00 | 13,990.00 | 13,220.00 | 13,410.00 | - | -4.42% | 24,100 |
| Mar 6, 2026 | 13,600.00 | 14,100.00 | 13,520.00 | 14,030.00 | - | 0.21% | 25,694 |
| Mar 5, 2026 | 13,250.00 | 14,400.00 | 13,230.00 | 14,000.00 | - | 8.44% | 40,784 |