Biodyne Co., Ltd. (KOSDAQ:314930)
South Korea · Delayed Price · Currency is KRW 11,910
-140 (-1.16%)
At close: Apr 29, 2026
Biodyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 12,180.00 | 12,180.00 | 11,620.00 | 11,660.00 | 11,660.00 | -2.10% | 59,402 |
| Apr 29, 2026 | 12,240.00 | 12,240.00 | 11,860.00 | 11,910.00 | 11,910.00 | -1.16% | 53,578 |
| Apr 28, 2026 | 12,210.00 | 12,390.00 | 12,040.00 | 12,050.00 | 12,050.00 | -1.95% | 74,743 |
| Apr 27, 2026 | 12,450.00 | 12,500.00 | 12,170.00 | 12,290.00 | 12,290.00 | -0.81% | 46,849 |
| Apr 24, 2026 | 12,180.00 | 12,650.00 | 11,880.00 | 12,390.00 | 12,390.00 | 0.57% | 61,404 |
| Apr 23, 2026 | 12,510.00 | 12,720.00 | 12,100.00 | 12,320.00 | 12,320.00 | -0.40% | 35,363 |
| Apr 22, 2026 | 12,340.00 | 12,560.00 | 12,230.00 | 12,370.00 | 12,370.00 | -0.72% | 34,641 |
| Apr 21, 2026 | 12,720.00 | 12,720.00 | 12,270.00 | 12,460.00 | 12,460.00 | -0.95% | 37,400 |
| Apr 20, 2026 | 12,560.00 | 12,650.00 | 12,350.00 | 12,580.00 | 12,580.00 | 0.16% | 34,573 |
| Apr 17, 2026 | 12,540.00 | 12,730.00 | 12,380.00 | 12,560.00 | 12,560.00 | 0.16% | 27,810 |
| Apr 16, 2026 | 12,390.00 | 12,660.00 | 12,390.00 | 12,540.00 | 12,540.00 | 1.37% | 42,866 |
| Apr 15, 2026 | 12,150.00 | 12,500.00 | 12,130.00 | 12,370.00 | 12,370.00 | 2.23% | 41,769 |
| Apr 14, 2026 | 12,000.00 | 12,230.00 | 11,970.00 | 12,100.00 | 12,100.00 | 2.02% | 56,000 |
| Apr 13, 2026 | 11,690.00 | 12,020.00 | 11,200.00 | 11,860.00 | 11,860.00 | -0.17% | 72,392 |
| Apr 10, 2026 | 11,920.00 | 11,950.00 | 11,670.00 | 11,880.00 | 11,880.00 | 1.02% | 33,357 |
| Apr 9, 2026 | 11,930.00 | 12,070.00 | 11,500.00 | 11,760.00 | 11,760.00 | -2.08% | 49,043 |
| Apr 8, 2026 | 12,110.00 | 12,500.00 | 11,430.00 | 12,010.00 | 12,010.00 | 2.91% | 96,532 |
| Apr 7, 2026 | 11,680.00 | 12,190.00 | 11,100.00 | 11,670.00 | 11,670.00 | -0.09% | 40,721 |
| Apr 6, 2026 | 12,150.00 | 12,150.00 | 11,590.00 | 11,680.00 | 11,680.00 | -2.26% | 50,809 |
| Apr 3, 2026 | 12,210.00 | 12,460.00 | 11,850.00 | 11,950.00 | 11,950.00 | -0.42% | 72,016 |
| Apr 2, 2026 | 12,650.00 | 12,880.00 | 11,900.00 | 12,000.00 | 12,000.00 | -4.76% | 74,461 |
| Apr 1, 2026 | 12,120.00 | 12,710.00 | 12,120.00 | 12,600.00 | 12,600.00 | 5.88% | 44,600 |
| Mar 31, 2026 | 12,150.00 | 12,700.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.06% | 44,016 |
| Mar 30, 2026 | 12,140.00 | 12,390.00 | 11,920.00 | 12,150.00 | 12,150.00 | -3.34% | 32,879 |
| Mar 27, 2026 | 12,510.00 | 12,630.00 | 12,280.00 | 12,570.00 | 12,570.00 | -0.32% | 26,003 |
| Mar 26, 2026 | 12,900.00 | 13,120.00 | 12,590.00 | 12,610.00 | 12,610.00 | -2.85% | 62,975 |
| Mar 25, 2026 | 12,550.00 | 12,990.00 | 12,550.00 | 12,980.00 | 12,980.00 | 4.68% | 76,758 |
| Mar 24, 2026 | 12,350.00 | 12,630.00 | 12,020.00 | 12,400.00 | 12,400.00 | 2.06% | 58,622 |
| Mar 23, 2026 | 12,410.00 | 12,740.00 | 12,040.00 | 12,150.00 | 12,150.00 | -6.68% | 99,561 |
| Mar 20, 2026 | 12,560.00 | 13,310.00 | 12,400.00 | 13,020.00 | 13,020.00 | 5.00% | 133,792 |
| Mar 19, 2026 | 12,400.00 | 12,510.00 | 12,270.00 | 12,400.00 | 12,400.00 | -1.35% | 35,228 |
| Mar 18, 2026 | 12,370.00 | 12,620.00 | 12,370.00 | 12,570.00 | 12,570.00 | 1.62% | 71,450 |
| Mar 17, 2026 | 12,280.00 | 12,490.00 | 12,200.00 | 12,370.00 | 12,370.00 | 0.98% | 59,175 |
| Mar 16, 2026 | 12,700.00 | 12,700.00 | 12,040.00 | 12,250.00 | 12,250.00 | 2.51% | 80,206 |
| Mar 13, 2026 | 11,300.00 | 12,000.00 | 11,300.00 | 11,950.00 | 11,950.00 | 0.84% | 38,243 |
| Mar 12, 2026 | 11,540.00 | 11,850.00 | 11,410.00 | 11,850.00 | 11,850.00 | 1.28% | 33,282 |
| Mar 11, 2026 | 11,970.00 | 12,060.00 | 11,200.00 | 11,700.00 | 11,700.00 | -2.01% | 100,310 |
| Mar 10, 2026 | 11,950.00 | 11,960.00 | 11,620.00 | 11,940.00 | 11,940.00 | 4.83% | 46,780 |
| Mar 9, 2026 | 11,300.00 | 11,530.00 | 10,480.00 | 11,390.00 | 11,390.00 | -6.26% | 106,791 |
| Mar 6, 2026 | 11,960.00 | 12,440.00 | 11,620.00 | 12,150.00 | 12,150.00 | -0.25% | 70,625 |
| Mar 5, 2026 | 12,000.00 | 12,270.00 | 11,720.00 | 12,180.00 | 12,180.00 | 10.53% | 99,620 |
| Mar 4, 2026 | 12,190.00 | 12,420.00 | 10,950.00 | 11,020.00 | 11,020.00 | -13.70% | 225,729 |
| Mar 3, 2026 | 13,250.00 | 13,680.00 | 12,770.00 | 12,770.00 | 12,770.00 | -6.58% | 176,732 |
| Feb 27, 2026 | 13,500.00 | 13,850.00 | 13,300.00 | 13,670.00 | 13,670.00 | 0.37% | 122,910 |
| Feb 26, 2026 | 13,890.00 | 13,970.00 | 13,560.00 | 13,620.00 | 13,620.00 | -2.16% | 141,015 |
| Feb 25, 2026 | 14,400.00 | 14,400.00 | 13,890.00 | 13,920.00 | 13,920.00 | -2.04% | 96,864 |
| Feb 24, 2026 | 14,050.00 | 14,480.00 | 14,050.00 | 14,210.00 | 14,210.00 | 1.14% | 87,750 |
| Feb 23, 2026 | 13,970.00 | 14,190.00 | 13,600.00 | 14,050.00 | 14,050.00 | 0.57% | 118,909 |
| Feb 20, 2026 | 14,080.00 | 14,280.00 | 13,900.00 | 13,970.00 | 13,970.00 | -1.62% | 124,200 |
| Feb 19, 2026 | 14,080.00 | 14,250.00 | 13,750.00 | 14,200.00 | 14,200.00 | 0.92% | 136,210 |