Biodyne Co., Ltd. (KOSDAQ:314930)
South Korea · Delayed Price · Currency is KRW 7,040.00
-170.00 (-2.36%)
At close: Sep 3, 2026
Biodyne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7,170.00 | 7,380.00 | 6,880.00 | 7,040.00 | 7,040.00 | -2.36% | 62,765 |
| Sep 2, 2026 | 7,100.00 | 7,560.00 | 7,100.00 | 7,210.00 | 7,210.00 | -1.64% | 33,317 |
| Sep 1, 2026 | 7,400.00 | 7,470.00 | 7,190.00 | 7,330.00 | 7,330.00 | -0.95% | 43,755 |
| Aug 31, 2026 | 7,330.00 | 7,480.00 | 7,160.00 | 7,400.00 | 7,400.00 | 1.09% | 21,755 |
| Aug 28, 2026 | 7,370.00 | 7,440.00 | 7,230.00 | 7,320.00 | 7,320.00 | -0.14% | 5,877 |
| Aug 27, 2026 | 7,450.00 | 7,660.00 | 7,130.00 | 7,330.00 | 7,330.00 | -1.35% | 24,534 |
| Aug 26, 2026 | 7,380.00 | 7,440.00 | 7,280.00 | 7,430.00 | 7,430.00 | 0.54% | 9,864 |
| Aug 25, 2026 | 7,250.00 | 7,490.00 | 7,110.00 | 7,390.00 | 7,390.00 | -0.67% | 42,010 |
| Aug 24, 2026 | 7,330.00 | 7,640.00 | 7,130.00 | 7,440.00 | 7,440.00 | 1.50% | 13,871 |
| Aug 21, 2026 | 7,360.00 | 8,710.00 | 6,990.00 | 7,330.00 | 7,330.00 | -0.68% | 55,633 |
| Aug 20, 2026 | 7,700.00 | 7,700.00 | 7,090.00 | 7,380.00 | 7,380.00 | -0.94% | 36,789 |
| Aug 19, 2026 | 7,650.00 | 7,710.00 | 7,010.00 | 7,450.00 | 7,450.00 | -3.37% | 107,822 |
| Aug 18, 2026 | 8,290.00 | 8,290.00 | 7,560.00 | 7,710.00 | 7,710.00 | -6.32% | 45,715 |
| Aug 14, 2026 | 8,690.00 | 8,690.00 | 8,170.00 | 8,230.00 | 8,230.00 | -1.79% | 35,464 |
| Aug 13, 2026 | 8,520.00 | 8,580.00 | 8,100.00 | 8,380.00 | 8,380.00 | 2.95% | 59,351 |
| Aug 12, 2026 | 8,470.00 | 8,520.00 | 8,100.00 | 8,140.00 | 8,140.00 | -4.57% | 35,695 |
| Aug 11, 2026 | 8,870.00 | 8,870.00 | 8,340.00 | 8,530.00 | 8,530.00 | 0.35% | 11,454 |
| Aug 10, 2026 | 8,400.00 | 8,700.00 | 8,340.00 | 8,500.00 | 8,500.00 | 2.66% | 17,141 |
| Aug 7, 2026 | 8,320.00 | 8,480.00 | 8,150.00 | 8,280.00 | 8,280.00 | -1.19% | 7,032 |
| Aug 6, 2026 | 8,350.00 | 8,540.00 | 8,240.00 | 8,380.00 | 8,380.00 | -1.53% | 19,496 |
| Aug 5, 2026 | 9,000.00 | 9,000.00 | 8,330.00 | 8,510.00 | 8,510.00 | -0.47% | 17,582 |
| Aug 4, 2026 | 8,000.00 | 8,760.00 | 8,000.00 | 8,550.00 | 8,550.00 | 5.43% | 26,045 |
| Aug 3, 2026 | 8,250.00 | 8,630.00 | 8,040.00 | 8,110.00 | 8,110.00 | -1.70% | 17,583 |
| Jul 31, 2026 | 7,710.00 | 8,270.00 | 7,710.00 | 8,250.00 | 8,250.00 | 9.27% | 27,285 |
| Jul 30, 2026 | 7,300.00 | 7,800.00 | 7,230.00 | 7,550.00 | 7,550.00 | 0.67% | 32,303 |
| Jul 29, 2026 | 8,050.00 | 8,190.00 | 6,600.00 | 7,500.00 | 7,500.00 | -7.41% | 46,582 |
| Jul 28, 2026 | 8,500.00 | 8,500.00 | 7,910.00 | 8,100.00 | 8,100.00 | -5.37% | 16,250 |
| Jul 27, 2026 | 8,560.00 | 8,650.00 | 8,330.00 | 8,560.00 | 8,560.00 | 1.18% | 12,504 |
| Jul 24, 2026 | 8,380.00 | 8,770.00 | 8,200.00 | 8,460.00 | 8,460.00 | 0.24% | 21,747 |
| Jul 23, 2026 | 8,210.00 | 8,490.00 | 8,080.00 | 8,440.00 | 8,440.00 | 1.81% | 33,138 |
| Jul 22, 2026 | 8,200.00 | 8,520.00 | 8,170.00 | 8,290.00 | 8,290.00 | 0.73% | 26,235 |
| Jul 21, 2026 | 8,190.00 | 8,230.00 | 7,810.00 | 8,230.00 | 8,230.00 | -0.48% | 32,674 |
| Jul 20, 2026 | 8,340.00 | 8,690.00 | 7,930.00 | 8,270.00 | 8,270.00 | -1.08% | 51,409 |
| Jul 16, 2026 | 8,420.00 | 8,650.00 | 8,270.00 | 8,360.00 | 8,360.00 | -1.65% | 28,858 |
| Jul 15, 2026 | 7,960.00 | 8,570.00 | 7,960.00 | 8,500.00 | 8,500.00 | 6.25% | 24,262 |
| Jul 14, 2026 | 8,110.00 | 8,360.00 | 7,540.00 | 8,000.00 | 8,000.00 | -1.36% | 62,261 |
| Jul 13, 2026 | 8,490.00 | 8,900.00 | 8,110.00 | 8,110.00 | 8,110.00 | -5.48% | 40,279 |
| Jul 10, 2026 | 8,400.00 | 8,820.00 | 8,370.00 | 8,580.00 | 8,580.00 | - | 19,331 |
| Jul 9, 2026 | 8,650.00 | 9,000.00 | 8,120.00 | 8,580.00 | 8,580.00 | -1.38% | 52,533 |
| Jul 8, 2026 | 9,120.00 | 9,400.00 | 8,600.00 | 8,700.00 | 8,700.00 | -5.43% | 102,823 |
| Jul 7, 2026 | 9,030.00 | 9,540.00 | 8,970.00 | 9,200.00 | 9,200.00 | - | 22,303 |
| Jul 6, 2026 | 9,340.00 | 9,620.00 | 9,050.00 | 9,200.00 | 9,200.00 | -2.95% | 23,666 |
| Jul 3, 2026 | 9,460.00 | 9,740.00 | 8,900.00 | 9,480.00 | 9,480.00 | -0.73% | 52,487 |
| Jul 2, 2026 | 9,800.00 | 10,430.00 | 9,530.00 | 9,550.00 | 9,550.00 | -2.85% | 38,098 |
| Jul 1, 2026 | 8,950.00 | 10,620.00 | 8,950.00 | 9,830.00 | 9,830.00 | 9.22% | 70,751 |
| Jun 30, 2026 | 9,150.00 | 9,650.00 | 8,960.00 | 9,000.00 | 9,000.00 | -3.64% | 48,113 |
| Jun 29, 2026 | 8,400.00 | 9,340.00 | 8,400.00 | 9,340.00 | 9,340.00 | 7.36% | 37,356 |
| Jun 26, 2026 | 8,710.00 | 9,060.00 | 8,300.00 | 8,700.00 | 8,700.00 | -4.29% | 50,390 |
| Jun 25, 2026 | 9,020.00 | 9,500.00 | 8,930.00 | 9,090.00 | 9,090.00 | -0.11% | 31,555 |
| Jun 24, 2026 | 9,100.00 | 9,360.00 | 8,820.00 | 9,100.00 | 9,100.00 | - | 29,371 |