BIO-FD&C Co.,Ltd. (KOSDAQ:251120)
South Korea · Delayed Price · Currency is KRW 8,210.00
-160.00 (-1.91%)
At close: Jul 20, 2026
BIO-FD&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 8,390.00 | 8,430.00 | 8,030.00 | 8,200.00 | 8,200.00 | 0.24% | 13,561 |
| Jun 23, 2026 | 8,800.00 | 8,860.00 | 8,150.00 | 8,180.00 | 8,180.00 | -7.67% | 69,244 |
| Jun 22, 2026 | 8,800.00 | 8,920.00 | 8,590.00 | 8,860.00 | 8,860.00 | 0.68% | 12,720 |
| Jun 19, 2026 | 9,040.00 | 9,200.00 | 8,590.00 | 8,800.00 | 8,800.00 | -2.65% | 37,485 |
| Jun 18, 2026 | 9,310.00 | 9,380.00 | 8,980.00 | 9,040.00 | 9,040.00 | -2.90% | 15,316 |
| Jun 17, 2026 | 9,230.00 | 9,600.00 | 9,040.00 | 9,310.00 | 9,310.00 | 0.98% | 28,998 |
| Jun 16, 2026 | 9,380.00 | 9,570.00 | 9,170.00 | 9,220.00 | 9,220.00 | -1.71% | 12,217 |
| Jun 15, 2026 | 9,420.00 | 9,580.00 | 9,240.00 | 9,380.00 | 9,380.00 | -0.32% | 12,062 |
| Jun 12, 2026 | 9,460.00 | 9,770.00 | 9,290.00 | 9,410.00 | 9,410.00 | 0.53% | 17,982 |
| Jun 11, 2026 | 9,090.00 | 9,520.00 | 8,860.00 | 9,360.00 | 9,360.00 | 2.41% | 26,824 |
| Jun 10, 2026 | 9,110.00 | 9,370.00 | 8,770.00 | 9,140.00 | 9,140.00 | -2.97% | 37,793 |
| Jun 9, 2026 | 8,730.00 | 9,490.00 | 8,730.00 | 9,420.00 | 9,420.00 | 8.15% | 22,065 |
| Jun 8, 2026 | 9,370.00 | 9,590.00 | 8,650.00 | 8,710.00 | 8,710.00 | -10.30% | 55,443 |
| Jun 5, 2026 | 9,690.00 | 9,990.00 | 9,500.00 | 9,710.00 | 9,710.00 | -1.42% | 31,486 |
| Jun 4, 2026 | 9,990.00 | 10,220.00 | 9,630.00 | 9,850.00 | 9,850.00 | -0.20% | 37,685 |
| Jun 2, 2026 | 10,400.00 | 10,400.00 | 9,870.00 | 9,870.00 | 9,870.00 | -5.37% | 50,266 |
| Jun 1, 2026 | 10,520.00 | 10,530.00 | 9,600.00 | 10,430.00 | 10,430.00 | 1.07% | 32,764 |
| May 29, 2026 | 10,760.00 | 10,940.00 | 10,170.00 | 10,320.00 | 10,320.00 | -4.18% | 65,614 |
| May 28, 2026 | 11,200.00 | 11,200.00 | 10,400.00 | 10,770.00 | 10,770.00 | -3.84% | 72,622 |
| May 27, 2026 | 11,440.00 | 11,440.00 | 10,940.00 | 11,200.00 | 11,200.00 | -2.10% | 63,890 |
| May 26, 2026 | 11,800.00 | 11,980.00 | 11,120.00 | 11,440.00 | 11,440.00 | -2.64% | 52,715 |
| May 22, 2026 | 11,140.00 | 11,890.00 | 11,140.00 | 11,750.00 | 11,750.00 | 4.91% | 47,259 |
| May 21, 2026 | 11,530.00 | 11,700.00 | 11,170.00 | 11,200.00 | 11,200.00 | -2.78% | 80,404 |
| May 20, 2026 | 11,460.00 | 12,010.00 | 11,210.00 | 11,520.00 | 11,520.00 | -1.87% | 40,779 |
| May 19, 2026 | 11,600.00 | 12,150.00 | 11,600.00 | 11,740.00 | 11,740.00 | 0.34% | 20,807 |
| May 18, 2026 | 12,200.00 | 12,200.00 | 11,700.00 | 11,700.00 | 11,700.00 | -5.49% | 36,584 |
| May 15, 2026 | 13,020.00 | 13,190.00 | 12,140.00 | 12,380.00 | 12,380.00 | -5.06% | 76,273 |
| May 14, 2026 | 13,210.00 | 13,210.00 | 12,550.00 | 13,040.00 | 13,040.00 | -0.08% | 51,907 |
| May 13, 2026 | 12,980.00 | 13,290.00 | 12,950.00 | 13,050.00 | 13,050.00 | -0.46% | 24,477 |
| May 12, 2026 | 13,000.00 | 13,300.00 | 12,700.00 | 13,110.00 | 13,110.00 | 0.85% | 57,392 |
| May 11, 2026 | 13,450.00 | 13,450.00 | 12,920.00 | 13,000.00 | 13,000.00 | -3.35% | 53,119 |
| May 8, 2026 | 13,350.00 | 13,530.00 | 13,200.00 | 13,450.00 | 13,450.00 | 0.75% | 23,566 |