Biodyne Co., Ltd. (KOSDAQ:314930)
South Korea · Delayed Price · Currency is KRW 8,530.00
+30.00 (0.35%)
At close: Aug 11, 2026
Biodyne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 9,860.00 | 10,250.00 | 8,930.00 | 9,100.00 | 9,100.00 | -3.70% | 76,899 |
| Jun 22, 2026 | 9,870.00 | 10,170.00 | 9,350.00 | 9,450.00 | 9,450.00 | -5.22% | 76,157 |
| Jun 19, 2026 | 10,710.00 | 10,740.00 | 9,880.00 | 9,970.00 | 9,970.00 | -7.77% | 65,059 |
| Jun 18, 2026 | 10,600.00 | 11,140.00 | 10,190.00 | 10,810.00 | 10,810.00 | 3.94% | 117,727 |
| Jun 17, 2026 | 10,200.00 | 10,890.00 | 9,950.00 | 10,400.00 | 10,400.00 | 4.21% | 82,201 |
| Jun 16, 2026 | 9,930.00 | 10,150.00 | 9,800.00 | 9,980.00 | 9,980.00 | 0.50% | 34,667 |
| Jun 15, 2026 | 10,350.00 | 10,550.00 | 9,460.00 | 9,930.00 | 9,930.00 | -2.93% | 40,490 |
| Jun 12, 2026 | 10,350.00 | 10,570.00 | 10,170.00 | 10,230.00 | 10,230.00 | - | 34,753 |
| Jun 11, 2026 | 9,970.00 | 10,250.00 | 9,640.00 | 10,230.00 | 10,230.00 | 0.79% | 41,150 |
| Jun 10, 2026 | 10,660.00 | 11,040.00 | 9,910.00 | 10,150.00 | 10,150.00 | -6.37% | 45,566 |
| Jun 9, 2026 | 9,700.00 | 11,200.00 | 9,410.00 | 10,840.00 | 10,840.00 | 11.75% | 164,959 |
| Jun 8, 2026 | 9,500.00 | 10,220.00 | 9,160.00 | 9,700.00 | 9,700.00 | -0.61% | 172,578 |
| Jun 5, 2026 | 10,030.00 | 10,060.00 | 9,550.00 | 9,760.00 | 9,760.00 | -2.59% | 34,695 |
| Jun 4, 2026 | 9,700.00 | 10,600.00 | 9,690.00 | 10,020.00 | 10,020.00 | 3.19% | 61,197 |
| Jun 2, 2026 | 9,500.00 | 9,830.00 | 8,760.00 | 9,710.00 | 9,710.00 | - | 62,168 |
| Jun 1, 2026 | 10,000.00 | 10,070.00 | 9,540.00 | 9,710.00 | 9,710.00 | -2.90% | 81,831 |