BIO-FD&C Co.,Ltd. (KOSDAQ:251120)
South Korea · Delayed Price · Currency is KRW 14,210
+60 (0.42%)
At close: Apr 23, 2026
BIO-FD&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14,490.00 | 14,700.00 | 14,180.00 | 14,450.00 | 14,450.00 | 1.69% | 22,321 |
| Apr 23, 2026 | 14,170.00 | 14,250.00 | 14,030.00 | 14,210.00 | 14,210.00 | 0.42% | 29,337 |
| Apr 22, 2026 | 14,240.00 | 14,430.00 | 14,040.00 | 14,150.00 | 14,150.00 | -0.56% | 11,062 |
| Apr 21, 2026 | 14,500.00 | 14,500.00 | 14,170.00 | 14,230.00 | 14,230.00 | -0.35% | 17,805 |
| Apr 20, 2026 | 14,810.00 | 14,810.00 | 14,250.00 | 14,280.00 | 14,280.00 | -3.58% | 40,443 |
| Apr 17, 2026 | 14,920.00 | 14,920.00 | 14,600.00 | 14,810.00 | 14,810.00 | -0.74% | 8,866 |
| Apr 16, 2026 | 14,780.00 | 15,050.00 | 14,690.00 | 14,920.00 | 14,920.00 | 1.63% | 13,326 |
| Apr 15, 2026 | 14,440.00 | 14,800.00 | 14,310.00 | 14,680.00 | 14,680.00 | 1.73% | 12,662 |
| Apr 14, 2026 | 14,750.00 | 14,850.00 | 14,200.00 | 14,430.00 | 14,430.00 | -0.07% | 22,046 |
| Apr 13, 2026 | 13,900.00 | 14,860.00 | 13,660.00 | 14,440.00 | 14,440.00 | 3.88% | 34,613 |
| Apr 10, 2026 | 13,620.00 | 13,970.00 | 13,480.00 | 13,900.00 | 13,900.00 | 3.04% | 13,158 |
| Apr 9, 2026 | 13,790.00 | 13,800.00 | 13,380.00 | 13,490.00 | 13,490.00 | - | 8,669 |
| Apr 8, 2026 | 13,500.00 | 13,530.00 | 13,310.00 | 13,490.00 | 13,490.00 | 2.20% | 25,145 |
| Apr 7, 2026 | 13,620.00 | 13,620.00 | 13,070.00 | 13,200.00 | 13,200.00 | - | 6,995 |
| Apr 6, 2026 | 13,220.00 | 13,460.00 | 13,080.00 | 13,200.00 | 13,200.00 | -0.38% | 9,636 |
| Apr 3, 2026 | 13,440.00 | 13,620.00 | 13,200.00 | 13,250.00 | 13,250.00 | -1.27% | 42,298 |
| Apr 2, 2026 | 14,090.00 | 14,210.00 | 13,240.00 | 13,420.00 | 13,420.00 | -3.31% | 33,898 |
| Apr 1, 2026 | 13,960.00 | 14,130.00 | 13,820.00 | 13,880.00 | 13,880.00 | 0.43% | 22,787 |
| Mar 31, 2026 | 13,940.00 | 14,060.00 | 13,400.00 | 13,820.00 | 13,820.00 | -0.79% | 15,905 |
| Mar 30, 2026 | 14,010.00 | 14,150.00 | 13,640.00 | 13,930.00 | 13,930.00 | -1.55% | 9,982 |
| Mar 27, 2026 | 14,190.00 | 14,270.00 | 13,720.00 | 14,150.00 | 14,150.00 | -0.28% | 10,937 |
| Mar 26, 2026 | 14,100.00 | 14,350.00 | 14,000.00 | 14,190.00 | 14,190.00 | 0.64% | 25,486 |
| Mar 25, 2026 | 13,800.00 | 14,150.00 | 13,800.00 | 14,100.00 | 14,100.00 | 2.17% | 17,870 |
| Mar 24, 2026 | 13,440.00 | 13,800.00 | 13,380.00 | 13,800.00 | 13,800.00 | 2.99% | 19,962 |
| Mar 23, 2026 | 13,650.00 | 13,650.00 | 13,220.00 | 13,400.00 | 13,400.00 | -3.46% | 21,387 |
| Mar 20, 2026 | 13,620.00 | 13,900.00 | 13,450.00 | 13,880.00 | 13,880.00 | 3.58% | 15,084 |
| Mar 19, 2026 | 13,860.00 | 13,860.00 | 13,400.00 | 13,400.00 | 13,400.00 | -3.39% | 14,013 |
| Mar 18, 2026 | 14,100.00 | 14,190.00 | 13,720.00 | 13,870.00 | 13,870.00 | -0.07% | 12,681 |
| Mar 17, 2026 | 13,830.00 | 13,990.00 | 13,710.00 | 13,880.00 | 13,880.00 | -0.29% | 13,334 |
| Mar 16, 2026 | 14,010.00 | 14,010.00 | 13,600.00 | 13,920.00 | 13,920.00 | -0.57% | 7,853 |
| Mar 13, 2026 | 13,650.00 | 14,180.00 | 13,500.00 | 14,000.00 | 14,000.00 | 1.52% | 16,232 |
| Mar 12, 2026 | 13,800.00 | 13,950.00 | 13,540.00 | 13,790.00 | 13,790.00 | 0.73% | 20,807 |
| Mar 11, 2026 | 14,100.00 | 14,200.00 | 13,590.00 | 13,690.00 | 13,690.00 | -2.56% | 29,954 |
| Mar 10, 2026 | 13,610.00 | 14,210.00 | 13,610.00 | 14,050.00 | 14,050.00 | 4.77% | 23,496 |
| Mar 9, 2026 | 13,590.00 | 13,990.00 | 13,220.00 | 13,410.00 | 13,410.00 | -4.42% | 24,085 |
| Mar 6, 2026 | 13,600.00 | 14,100.00 | 13,520.00 | 14,030.00 | 14,030.00 | 0.21% | 25,689 |
| Mar 5, 2026 | 13,250.00 | 14,400.00 | 13,230.00 | 14,000.00 | 14,000.00 | 8.44% | 40,784 |
| Mar 4, 2026 | 14,030.00 | 14,140.00 | 12,500.00 | 12,910.00 | 12,910.00 | -8.83% | 78,242 |
| Mar 3, 2026 | 14,240.00 | 14,750.00 | 14,100.00 | 14,160.00 | 14,160.00 | -1.46% | 38,490 |
| Feb 27, 2026 | 14,830.00 | 14,830.00 | 14,350.00 | 14,370.00 | 14,370.00 | -2.18% | 49,111 |
| Feb 26, 2026 | 15,110.00 | 15,530.00 | 14,630.00 | 14,690.00 | 14,690.00 | -2.65% | 45,169 |
| Feb 25, 2026 | 15,600.00 | 15,680.00 | 15,090.00 | 15,090.00 | 15,090.00 | -3.27% | 45,915 |
| Feb 24, 2026 | 15,600.00 | 15,670.00 | 15,330.00 | 15,600.00 | 15,600.00 | - | 31,506 |
| Feb 23, 2026 | 15,500.00 | 15,900.00 | 15,340.00 | 15,600.00 | 15,600.00 | 1.30% | 22,177 |
| Feb 20, 2026 | 15,730.00 | 15,790.00 | 15,350.00 | 15,400.00 | 15,400.00 | -2.10% | 36,458 |
| Feb 19, 2026 | 15,520.00 | 15,880.00 | 15,410.00 | 15,730.00 | 15,730.00 | 1.55% | 25,339 |
| Feb 13, 2026 | 15,870.00 | 15,870.00 | 15,450.00 | 15,490.00 | 15,490.00 | -2.46% | 34,214 |
| Feb 12, 2026 | 15,890.00 | 16,050.00 | 15,600.00 | 15,880.00 | 15,880.00 | 1.15% | 25,854 |
| Feb 11, 2026 | 15,950.00 | 16,200.00 | 15,660.00 | 15,700.00 | 15,700.00 | -2.97% | 41,481 |
| Feb 10, 2026 | 16,690.00 | 16,690.00 | 15,900.00 | 16,180.00 | 16,180.00 | 0.62% | 15,679 |