BIO-FD&C Co.,Ltd. (KOSDAQ:251120)
South Korea · Delayed Price · Currency is KRW 8,870.00
+50.00 (0.57%)
At close: Sep 3, 2026
BIO-FD&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9,070.00 | 9,070.00 | 8,710.00 | 9,000.00 | 9,000.00 | 1.47% | 5,071 |
| Sep 3, 2026 | 8,750.00 | 8,990.00 | 8,650.00 | 8,870.00 | 8,870.00 | 0.57% | 5,049 |
| Sep 2, 2026 | 9,030.00 | 9,030.00 | 8,760.00 | 8,820.00 | 8,820.00 | -2.54% | 6,474 |
| Sep 1, 2026 | 9,040.00 | 9,050.00 | 8,870.00 | 9,050.00 | 9,050.00 | 0.11% | 3,471 |
| Aug 31, 2026 | 9,090.00 | 9,340.00 | 8,730.00 | 9,040.00 | 9,040.00 | -0.55% | 10,457 |
| Aug 28, 2026 | 9,150.00 | 9,160.00 | 8,940.00 | 9,090.00 | 9,090.00 | 0.44% | 5,785 |
| Aug 27, 2026 | 9,200.00 | 9,290.00 | 8,920.00 | 9,050.00 | 9,050.00 | -0.77% | 3,854 |
| Aug 26, 2026 | 9,000.00 | 9,270.00 | 8,820.00 | 9,120.00 | 9,120.00 | 1.33% | 6,305 |
| Aug 25, 2026 | 8,720.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 0.78% | 8,702 |
| Aug 24, 2026 | 8,700.00 | 8,930.00 | 8,450.00 | 8,930.00 | 8,930.00 | 2.64% | 8,406 |
| Aug 21, 2026 | 8,960.00 | 8,960.00 | 8,550.00 | 8,700.00 | 8,700.00 | -3.33% | 12,797 |
| Aug 20, 2026 | 9,000.00 | 9,270.00 | 8,880.00 | 9,000.00 | 9,000.00 | 0.67% | 12,364 |
| Aug 19, 2026 | 9,190.00 | 9,190.00 | 8,810.00 | 8,940.00 | 8,940.00 | -3.66% | 17,666 |
| Aug 18, 2026 | 9,720.00 | 9,910.00 | 9,040.00 | 9,280.00 | 9,280.00 | -0.11% | 67,670 |
| Aug 14, 2026 | 8,990.00 | 9,360.00 | 8,680.00 | 9,290.00 | 9,290.00 | 4.85% | 23,259 |
| Aug 13, 2026 | 8,980.00 | 9,150.00 | 8,700.00 | 8,860.00 | 8,860.00 | -1.34% | 22,183 |
| Aug 12, 2026 | 8,280.00 | 9,100.00 | 8,280.00 | 8,980.00 | 8,980.00 | 6.40% | 54,104 |
| Aug 11, 2026 | 8,230.00 | 8,480.00 | 8,230.00 | 8,440.00 | 8,440.00 | 1.69% | 7,979 |
| Aug 10, 2026 | 8,290.00 | 8,450.00 | 8,230.00 | 8,300.00 | 8,300.00 | 0.85% | 8,373 |
| Aug 7, 2026 | 8,170.00 | 8,280.00 | 8,020.00 | 8,230.00 | 8,230.00 | 0.73% | 5,295 |
| Aug 6, 2026 | 8,090.00 | 8,290.00 | 8,000.00 | 8,170.00 | 8,170.00 | 0.62% | 4,856 |
| Aug 5, 2026 | 8,050.00 | 8,220.00 | 7,980.00 | 8,120.00 | 8,120.00 | 0.74% | 7,889 |
| Aug 4, 2026 | 7,770.00 | 8,060.00 | 7,720.00 | 8,060.00 | 8,060.00 | 4.13% | 14,687 |
| Aug 3, 2026 | 7,440.00 | 7,860.00 | 7,210.00 | 7,740.00 | 7,740.00 | 4.03% | 9,882 |
| Jul 31, 2026 | 7,500.00 | 7,560.00 | 7,210.00 | 7,440.00 | 7,440.00 | 3.77% | 13,606 |
| Jul 30, 2026 | 6,330.00 | 7,380.00 | 6,330.00 | 7,170.00 | 7,170.00 | 1.13% | 33,944 |
| Jul 29, 2026 | 7,310.00 | 7,480.00 | 6,860.00 | 7,090.00 | 7,090.00 | -3.01% | 22,346 |
| Jul 28, 2026 | 7,900.00 | 7,900.00 | 7,210.00 | 7,310.00 | 7,310.00 | -7.70% | 27,112 |
| Jul 27, 2026 | 7,790.00 | 8,080.00 | 7,600.00 | 7,920.00 | 7,920.00 | 1.67% | 5,582 |
| Jul 24, 2026 | 8,120.00 | 8,120.00 | 7,580.00 | 7,790.00 | 7,790.00 | -0.76% | 8,279 |
| Jul 23, 2026 | 7,890.00 | 8,000.00 | 7,560.00 | 7,850.00 | 7,850.00 | 1.55% | 17,381 |
| Jul 22, 2026 | 8,000.00 | 8,130.00 | 7,530.00 | 7,730.00 | 7,730.00 | -3.38% | 45,169 |
| Jul 21, 2026 | 8,490.00 | 8,490.00 | 7,810.00 | 8,000.00 | 8,000.00 | -2.56% | 47,144 |
| Jul 20, 2026 | 8,560.00 | 8,590.00 | 8,070.00 | 8,210.00 | 8,210.00 | -1.91% | 4,935 |
| Jul 16, 2026 | 8,330.00 | 8,570.00 | 8,120.00 | 8,370.00 | 8,370.00 | 0.48% | 4,835 |
| Jul 15, 2026 | 8,060.00 | 8,390.00 | 8,060.00 | 8,330.00 | 8,330.00 | 3.87% | 7,803 |
| Jul 14, 2026 | 8,270.00 | 8,270.00 | 7,800.00 | 8,020.00 | 8,020.00 | -0.50% | 11,097 |
| Jul 13, 2026 | 8,550.00 | 8,740.00 | 8,060.00 | 8,060.00 | 8,060.00 | -5.73% | 15,298 |
| Jul 10, 2026 | 8,580.00 | 8,680.00 | 8,320.00 | 8,550.00 | 8,550.00 | 3.39% | 15,473 |
| Jul 9, 2026 | 8,460.00 | 8,690.00 | 8,110.00 | 8,270.00 | 8,270.00 | -3.16% | 23,729 |
| Jul 8, 2026 | 8,840.00 | 9,070.00 | 8,300.00 | 8,540.00 | 8,540.00 | -4.26% | 25,768 |
| Jul 7, 2026 | 8,800.00 | 9,190.00 | 8,500.00 | 8,920.00 | 8,920.00 | 4.21% | 84,656 |
| Jul 6, 2026 | 8,650.00 | 8,860.00 | 8,440.00 | 8,560.00 | 8,560.00 | -0.47% | 7,837 |
| Jul 3, 2026 | 8,420.00 | 8,900.00 | 8,180.00 | 8,600.00 | 8,600.00 | 4.12% | 16,888 |
| Jul 2, 2026 | 8,560.00 | 8,790.00 | 8,190.00 | 8,260.00 | 8,260.00 | -3.50% | 16,021 |
| Jul 1, 2026 | 8,560.00 | 8,790.00 | 8,350.00 | 8,560.00 | 8,560.00 | -0.47% | 11,371 |
| Jun 30, 2026 | 9,040.00 | 9,040.00 | 8,400.00 | 8,600.00 | 8,600.00 | -3.04% | 18,636 |
| Jun 29, 2026 | 7,840.00 | 9,040.00 | 7,840.00 | 8,870.00 | 8,870.00 | 13.14% | 24,707 |
| Jun 26, 2026 | 8,150.00 | 8,300.00 | 7,640.00 | 7,840.00 | 7,840.00 | -3.80% | 52,873 |
| Jun 25, 2026 | 8,050.00 | 8,490.00 | 8,050.00 | 8,150.00 | 8,150.00 | -0.61% | 25,372 |