Biodyne Co., Ltd. (KOSDAQ:314930)
South Korea · Delayed Price · Currency is KRW 13,650
+100 (0.74%)
At close: Dec 29, 2025
Biodyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 13,730.00 | 13,800.00 | 13,350.00 | 13,500.00 | 13,500.00 | -1.10% | 53,397 |
| Dec 29, 2025 | 13,550.00 | 13,850.00 | 13,400.00 | 13,650.00 | 13,650.00 | 0.74% | 80,013 |
| Dec 26, 2025 | 13,440.00 | 13,610.00 | 13,130.00 | 13,550.00 | 13,550.00 | 0.15% | 103,804 |
| Dec 24, 2025 | 13,780.00 | 13,790.00 | 13,440.00 | 13,530.00 | 13,530.00 | -1.53% | 86,733 |
| Dec 23, 2025 | 14,200.00 | 14,270.00 | 13,670.00 | 13,740.00 | 13,740.00 | -2.07% | 90,823 |
| Dec 22, 2025 | 14,340.00 | 14,350.00 | 13,910.00 | 14,030.00 | 14,030.00 | -2.09% | 100,346 |
| Dec 19, 2025 | 13,690.00 | 14,740.00 | 13,620.00 | 14,330.00 | 14,330.00 | 4.67% | 188,021 |
| Dec 18, 2025 | 13,480.00 | 13,900.00 | 13,370.00 | 13,690.00 | 13,690.00 | - | 106,163 |
| Dec 17, 2025 | 13,850.00 | 14,320.00 | 13,690.00 | 13,690.00 | 13,690.00 | 0.66% | 132,597 |
| Dec 16, 2025 | 13,980.00 | 14,080.00 | 13,570.00 | 13,600.00 | 13,600.00 | -3.68% | 325,764 |
| Dec 15, 2025 | 14,530.00 | 14,830.00 | 14,120.00 | 14,120.00 | 14,120.00 | -5.61% | 312,629 |
| Dec 12, 2025 | 16,220.00 | 16,290.00 | 14,870.00 | 14,960.00 | 14,960.00 | -8.28% | 654,313 |
| Dec 11, 2025 | 16,030.00 | 16,860.00 | 15,310.00 | 16,310.00 | 16,310.00 | 8.73% | 978,638 |
| Dec 10, 2025 | 15,900.00 | 16,100.00 | 14,710.00 | 15,000.00 | 15,000.00 | -3.23% | 336,293 |
| Dec 9, 2025 | 15,300.00 | 15,800.00 | 15,270.00 | 15,500.00 | 15,500.00 | 2.18% | 82,101 |
| Dec 8, 2025 | 15,740.00 | 15,740.00 | 15,000.00 | 15,170.00 | 15,170.00 | -3.80% | 130,998 |
| Dec 5, 2025 | 16,000.00 | 16,000.00 | 15,140.00 | 15,770.00 | 15,770.00 | 0.13% | 136,133 |
| Dec 4, 2025 | 15,420.00 | 16,040.00 | 15,420.00 | 15,750.00 | 15,750.00 | 1.61% | 100,537 |
| Dec 3, 2025 | 15,900.00 | 16,210.00 | 15,420.00 | 15,500.00 | 15,500.00 | -2.45% | 151,671 |
| Dec 2, 2025 | 15,240.00 | 15,920.00 | 15,210.00 | 15,890.00 | 15,890.00 | 2.38% | 135,104 |
| Dec 1, 2025 | 15,480.00 | 15,730.00 | 15,240.00 | 15,520.00 | 15,520.00 | 4.65% | 283,082 |
| Nov 28, 2025 | 14,300.00 | 15,400.00 | 14,250.00 | 14,830.00 | 14,830.00 | 4.66% | 326,966 |
| Nov 27, 2025 | 13,210.00 | 14,430.00 | 13,160.00 | 14,170.00 | 14,170.00 | 6.62% | 166,665 |
| Nov 26, 2025 | 12,980.00 | 13,380.00 | 12,980.00 | 13,290.00 | 13,290.00 | 1.45% | 30,334 |
| Nov 25, 2025 | 13,250.00 | 13,800.00 | 13,040.00 | 13,100.00 | 13,100.00 | -1.87% | 46,707 |
| Nov 24, 2025 | 13,890.00 | 13,890.00 | 13,220.00 | 13,350.00 | 13,350.00 | -3.33% | 90,161 |
| Nov 21, 2025 | 13,650.00 | 13,850.00 | 13,200.00 | 13,810.00 | 13,810.00 | 0.29% | 55,416 |
| Nov 20, 2025 | 13,280.00 | 13,770.00 | 13,280.00 | 13,770.00 | 13,770.00 | 3.15% | 36,038 |
| Nov 19, 2025 | 13,310.00 | 13,590.00 | 12,900.00 | 13,350.00 | 13,350.00 | -1.11% | 82,392 |
| Nov 18, 2025 | 13,890.00 | 13,900.00 | 13,400.00 | 13,500.00 | 13,500.00 | -2.39% | 61,351 |
| Nov 17, 2025 | 13,740.00 | 13,980.00 | 13,110.00 | 13,830.00 | 13,830.00 | 3.13% | 101,466 |
| Nov 14, 2025 | 13,500.00 | 13,750.00 | 13,410.00 | 13,410.00 | 13,410.00 | -2.12% | 78,384 |
| Nov 13, 2025 | 13,630.00 | 14,000.00 | 13,410.00 | 13,700.00 | 13,700.00 | 1.78% | 97,151 |
| Nov 12, 2025 | 12,990.00 | 13,480.00 | 12,900.00 | 13,460.00 | 13,460.00 | 5.32% | 57,310 |
| Nov 11, 2025 | 12,970.00 | 13,380.00 | 12,770.00 | 12,780.00 | 12,780.00 | -2.14% | 71,873 |
| Nov 10, 2025 | 13,100.00 | 13,200.00 | 12,840.00 | 13,060.00 | 13,060.00 | 0.38% | 48,416 |
| Nov 7, 2025 | 13,100.00 | 13,350.00 | 12,830.00 | 13,010.00 | 13,010.00 | -2.62% | 93,105 |
| Nov 6, 2025 | 13,680.00 | 13,900.00 | 13,230.00 | 13,360.00 | 13,360.00 | -2.34% | 69,086 |
| Nov 5, 2025 | 13,820.00 | 13,850.00 | 13,190.00 | 13,680.00 | 13,680.00 | 0.07% | 88,310 |
| Nov 4, 2025 | 13,520.00 | 14,100.00 | 13,450.00 | 13,670.00 | 13,670.00 | 1.18% | 103,113 |
| Nov 3, 2025 | 13,890.00 | 13,890.00 | 13,450.00 | 13,510.00 | 13,510.00 | -2.45% | 96,859 |
| Oct 31, 2025 | 13,670.00 | 13,990.00 | 13,670.00 | 13,850.00 | 13,850.00 | 1.61% | 49,679 |
| Oct 30, 2025 | 13,950.00 | 14,300.00 | 13,550.00 | 13,630.00 | 13,630.00 | -1.94% | 60,289 |
| Oct 29, 2025 | 14,150.00 | 14,180.00 | 13,830.00 | 13,900.00 | 13,900.00 | -1.91% | 61,913 |
| Oct 28, 2025 | 14,260.00 | 14,750.00 | 14,080.00 | 14,170.00 | 14,170.00 | 0.28% | 113,239 |
| Oct 27, 2025 | 13,850.00 | 14,300.00 | 13,750.00 | 14,130.00 | 14,130.00 | 2.17% | 69,667 |
| Oct 24, 2025 | 14,210.00 | 14,210.00 | 13,810.00 | 13,830.00 | 13,830.00 | -2.67% | 80,114 |
| Oct 23, 2025 | 14,180.00 | 14,340.00 | 13,990.00 | 14,210.00 | 14,210.00 | -0.07% | 61,159 |
| Oct 22, 2025 | 14,010.00 | 14,230.00 | 13,720.00 | 14,220.00 | 14,220.00 | 2.01% | 64,532 |
| Oct 21, 2025 | 14,010.00 | 14,160.00 | 13,700.00 | 13,940.00 | 13,940.00 | -1.13% | 80,424 |