BIO-FD&C Co.,Ltd. (KOSDAQ:251120)
South Korea · Delayed Price · Currency is KRW 10,240
+690 (7.23%)
At close: Oct 16, 2026
BIO-FD&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9,560.00 | 10,280.00 | 9,430.00 | 10,240.00 | 10,240.00 | 7.23% | 24,390 |
| Oct 15, 2026 | 9,310.00 | 9,880.00 | 9,310.00 | 9,550.00 | 9,550.00 | -1.24% | 13,725 |
| Oct 14, 2026 | 10,000.00 | 10,110.00 | 9,650.00 | 9,670.00 | 9,670.00 | 1.04% | 14,256 |
| Oct 13, 2026 | 9,900.00 | 9,900.00 | 9,300.00 | 9,570.00 | 9,570.00 | -3.92% | 31,235 |
| Oct 12, 2026 | 10,250.00 | 10,670.00 | 9,960.00 | 9,960.00 | 9,960.00 | -1.58% | 42,713 |
| Oct 8, 2026 | 9,920.00 | 10,450.00 | 9,800.00 | 10,120.00 | 10,120.00 | 2.12% | 31,083 |
| Oct 7, 2026 | 9,920.00 | 10,050.00 | 9,840.00 | 9,910.00 | 9,910.00 | -0.90% | 8,150 |
| Oct 6, 2026 | 9,760.00 | 10,460.00 | 9,760.00 | 10,000.00 | 10,000.00 | 1.73% | 27,860 |
| Oct 2, 2026 | 9,940.00 | 10,120.00 | 9,750.00 | 9,830.00 | 9,830.00 | -1.50% | 23,525 |
| Oct 1, 2026 | 10,000.00 | 10,060.00 | 9,720.00 | 9,980.00 | 9,980.00 | 0.60% | 10,616 |
| Sep 30, 2026 | 9,520.00 | 10,090.00 | 9,500.00 | 9,920.00 | 9,920.00 | 4.20% | 40,999 |
| Sep 29, 2026 | 9,500.00 | 9,640.00 | 9,330.00 | 9,520.00 | 9,520.00 | 0.11% | 17,589 |
| Sep 28, 2026 | 9,260.00 | 9,560.00 | 9,150.00 | 9,510.00 | 9,510.00 | 3.71% | 27,742 |
| Sep 23, 2026 | 8,930.00 | 9,250.00 | 8,720.00 | 9,170.00 | 9,170.00 | 4.20% | 13,355 |
| Sep 22, 2026 | 9,150.00 | 9,170.00 | 8,700.00 | 8,800.00 | 8,800.00 | -3.40% | 17,591 |
| Sep 21, 2026 | 8,710.00 | 9,380.00 | 8,640.00 | 9,110.00 | 9,110.00 | 4.59% | 17,503 |
| Sep 18, 2026 | 8,730.00 | 8,860.00 | 8,650.00 | 8,710.00 | 8,710.00 | 0.11% | 3,655 |
| Sep 17, 2026 | 8,480.00 | 8,700.00 | 8,480.00 | 8,700.00 | 8,700.00 | 0.93% | 1,079 |
| Sep 16, 2026 | 8,760.00 | 8,800.00 | 8,540.00 | 8,620.00 | 8,620.00 | -1.60% | 7,681 |
| Sep 15, 2026 | 8,800.00 | 8,890.00 | 8,610.00 | 8,760.00 | 8,760.00 | 0.23% | 7,462 |
| Sep 14, 2026 | 8,600.00 | 8,850.00 | 8,520.00 | 8,740.00 | 8,740.00 | 2.34% | 12,498 |
| Sep 11, 2026 | 8,530.00 | 8,700.00 | 8,410.00 | 8,540.00 | 8,540.00 | 0.12% | 10,702 |
| Sep 10, 2026 | 8,620.00 | 8,620.00 | 8,370.00 | 8,530.00 | 8,530.00 | -0.23% | 7,035 |
| Sep 9, 2026 | 8,670.00 | 8,670.00 | 8,350.00 | 8,550.00 | 8,550.00 | 0.35% | 3,229 |
| Sep 8, 2026 | 8,640.00 | 8,890.00 | 8,340.00 | 8,520.00 | 8,520.00 | -1.39% | 37,378 |
| Sep 7, 2026 | 8,990.00 | 9,000.00 | 8,640.00 | 8,640.00 | 8,640.00 | -4.00% | 20,758 |
| 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 |