Biodyne Co., Ltd. (KOSDAQ:314930)
South Korea · Delayed Price · Currency is KRW 14,240
+70 (0.49%)
At close: Aug 28, 2025
Biodyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 14,420.00 | 14,420.00 | 14,080.00 | 14,240.00 | - | 0.49% | 46,578 |
| Aug 27, 2025 | 14,390.00 | 14,390.00 | 14,100.00 | 14,170.00 | - | -0.91% | 48,792 |
| Aug 26, 2025 | 14,600.00 | 14,600.00 | 14,240.00 | 14,300.00 | - | -1.31% | 28,180 |
| Aug 25, 2025 | 14,320.00 | 14,640.00 | 14,270.00 | 14,490.00 | - | 1.47% | 75,458 |
| Aug 22, 2025 | 14,300.00 | 14,550.00 | 14,240.00 | 14,280.00 | - | -0.28% | 35,128 |
| Aug 21, 2025 | 14,450.00 | 14,590.00 | 14,260.00 | 14,320.00 | - | -1.92% | 55,406 |
| Aug 20, 2025 | 14,660.00 | 14,750.00 | 14,100.00 | 14,600.00 | - | -1.08% | 150,062 |
| Aug 19, 2025 | 14,920.00 | 15,080.00 | 14,650.00 | 14,760.00 | - | -2.57% | 71,963 |
| Aug 18, 2025 | 15,420.00 | 15,500.00 | 14,840.00 | 15,150.00 | - | -0.98% | 103,264 |
| Aug 14, 2025 | 15,700.00 | 15,920.00 | 14,490.00 | 15,300.00 | - | -0.71% | 70,190 |
| Aug 13, 2025 | 15,450.00 | 15,550.00 | 15,280.00 | 15,410.00 | - | -0.13% | 50,414 |
| Aug 12, 2025 | 15,850.00 | 15,850.00 | 15,330.00 | 15,430.00 | - | -1.03% | 77,672 |
| Aug 11, 2025 | 15,900.00 | 16,000.00 | 15,510.00 | 15,590.00 | - | -1.83% | 99,911 |
| Aug 8, 2025 | 16,000.00 | 16,080.00 | 15,800.00 | 15,880.00 | - | -0.44% | 69,095 |
| Aug 7, 2025 | 15,060.00 | 16,330.00 | 14,960.00 | 15,950.00 | - | 10.00% | 491,169 |
| Aug 6, 2025 | 14,350.00 | 14,640.00 | 14,350.00 | 14,500.00 | - | 0.21% | 1,194,095 |
| Aug 5, 2025 | 14,460.00 | 14,690.00 | 14,340.00 | 14,470.00 | - | 0.91% | 37,477 |
| Aug 4, 2025 | 14,600.00 | 14,840.00 | 14,300.00 | 14,340.00 | - | -0.76% | 30,026 |
| Aug 1, 2025 | 14,710.00 | 14,880.00 | 14,410.00 | 14,450.00 | - | -2.96% | 75,142 |
| Jul 31, 2025 | 15,000.00 | 15,000.00 | 14,690.00 | 14,890.00 | - | 0.20% | 34,087 |
| Jul 30, 2025 | 14,980.00 | 15,100.00 | 14,830.00 | 14,860.00 | - | -2.11% | 58,424 |
| Jul 29, 2025 | 15,240.00 | 15,240.00 | 14,180.00 | 15,180.00 | - | 0.40% | 36,438 |
| Jul 28, 2025 | 15,500.00 | 15,770.00 | 15,000.00 | 15,120.00 | - | -0.46% | 78,485 |
| Jul 25, 2025 | 14,910.00 | 15,190.00 | 14,870.00 | 15,190.00 | - | 0.60% | 55,172 |
| Jul 24, 2025 | 15,000.00 | 15,230.00 | 14,820.00 | 15,100.00 | - | 0.67% | 50,604 |
| Jul 23, 2025 | 15,100.00 | 15,100.00 | 14,700.00 | 15,000.00 | - | 0.33% | 52,029 |
| Jul 22, 2025 | 14,720.00 | 15,150.00 | 14,640.00 | 14,950.00 | - | 1.70% | 81,137 |
| Jul 21, 2025 | 14,660.00 | 14,970.00 | 14,460.00 | 14,700.00 | - | 0.07% | 52,320 |
| Jul 18, 2025 | 14,650.00 | 14,840.00 | 14,510.00 | 14,690.00 | - | -0.34% | 45,883 |
| Jul 17, 2025 | 14,810.00 | 14,860.00 | 14,480.00 | 14,740.00 | - | 0.27% | 51,567 |
| Jul 16, 2025 | 14,300.00 | 14,890.00 | 14,270.00 | 14,700.00 | - | 1.45% | 51,854 |
| Jul 15, 2025 | 14,360.00 | 14,660.00 | 14,340.00 | 14,490.00 | - | - | 51,899 |
| Jul 14, 2025 | 14,620.00 | 14,810.00 | 14,350.00 | 14,490.00 | - | -2.56% | 90,947 |
| Jul 11, 2025 | 15,190.00 | 15,190.00 | 14,750.00 | 14,870.00 | - | -0.67% | 31,471 |
| Jul 10, 2025 | 14,980.00 | 15,160.00 | 14,640.00 | 14,970.00 | - | - | 66,479 |
| Jul 9, 2025 | 14,530.00 | 15,080.00 | 14,400.00 | 14,970.00 | - | 3.31% | 60,539 |
| Jul 8, 2025 | 14,690.00 | 14,780.00 | 14,490.00 | 14,490.00 | - | -0.75% | 55,211 |
| Jul 7, 2025 | 14,700.00 | 14,740.00 | 14,330.00 | 14,600.00 | - | -0.27% | 77,271 |
| Jul 4, 2025 | 15,900.00 | 15,900.00 | 14,630.00 | 14,640.00 | - | -6.45% | 187,040 |
| Jul 3, 2025 | 15,620.00 | 15,800.00 | 15,400.00 | 15,650.00 | - | 0.77% | 78,110 |
| Jul 2, 2025 | 15,750.00 | 15,960.00 | 15,270.00 | 15,530.00 | - | -1.46% | 125,447 |
| Jul 1, 2025 | 15,670.00 | 15,980.00 | 15,230.00 | 15,760.00 | - | 1.35% | 141,599 |
| Jun 30, 2025 | 15,100.00 | 16,560.00 | 15,010.00 | 15,550.00 | - | 3.67% | 381,795 |
| Jun 27, 2025 | 15,490.00 | 15,760.00 | 14,850.00 | 15,000.00 | - | -3.16% | 213,416 |
| Jun 26, 2025 | 16,210.00 | 16,400.00 | 15,350.00 | 15,490.00 | - | -4.91% | 222,829 |
| Jun 25, 2025 | 16,600.00 | 16,850.00 | 15,620.00 | 16,290.00 | - | 6.47% | 408,258 |
| Jun 24, 2025 | 15,750.00 | 15,880.00 | 15,000.00 | 15,300.00 | - | -2.42% | 123,513 |
| Jun 23, 2025 | 15,920.00 | 15,920.00 | 15,670.00 | 15,680.00 | - | -3.15% | 60,310 |
| Jun 20, 2025 | 16,500.00 | 16,500.00 | 16,120.00 | 16,190.00 | - | -1.88% | 63,583 |
| Jun 19, 2025 | 16,580.00 | 16,700.00 | 16,320.00 | 16,500.00 | - | -1.08% | 48,660 |