Biodyne Co., Ltd. (KOSDAQ:314930)
South Korea · Delayed Price · Currency is KRW 6,910.00
+190.00 (2.83%)
At close: Oct 1, 2026
Biodyne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6,690.00 | 7,030.00 | 6,600.00 | 6,910.00 | 6,910.00 | 2.83% | 40,714 |
| Sep 30, 2026 | 6,530.00 | 6,760.00 | 6,470.00 | 6,720.00 | 6,720.00 | 1.97% | 19,190 |
| Sep 29, 2026 | 6,520.00 | 6,680.00 | 6,460.00 | 6,590.00 | 6,590.00 | -0.15% | 20,335 |
| Sep 28, 2026 | 6,740.00 | 6,790.00 | 6,580.00 | 6,600.00 | 6,600.00 | -1.05% | 20,286 |
| Sep 23, 2026 | 6,710.00 | 6,780.00 | 6,590.00 | 6,670.00 | 6,670.00 | -0.60% | 16,636 |
| Sep 22, 2026 | 6,740.00 | 6,790.00 | 6,560.00 | 6,710.00 | 6,710.00 | -1.61% | 30,179 |
| Sep 21, 2026 | 6,720.00 | 6,920.00 | 6,600.00 | 6,820.00 | 6,820.00 | 0.74% | 20,271 |
| Sep 18, 2026 | 6,780.00 | 6,810.00 | 6,660.00 | 6,770.00 | 6,770.00 | -0.29% | 17,755 |
| Sep 17, 2026 | 6,860.00 | 6,940.00 | 6,660.00 | 6,790.00 | 6,790.00 | -2.30% | 19,569 |
| Sep 16, 2026 | 6,950.00 | 6,990.00 | 6,700.00 | 6,950.00 | 6,950.00 | - | 18,693 |
| Sep 15, 2026 | 6,760.00 | 6,970.00 | 6,730.00 | 6,950.00 | 6,950.00 | 2.81% | 16,497 |
| Sep 14, 2026 | 6,650.00 | 6,850.00 | 6,550.00 | 6,760.00 | 6,760.00 | 1.65% | 13,493 |
| Sep 11, 2026 | 6,770.00 | 6,930.00 | 6,600.00 | 6,650.00 | 6,650.00 | 0.61% | 18,592 |
| Sep 10, 2026 | 7,320.00 | 7,320.00 | 6,610.00 | 6,610.00 | 6,610.00 | -7.42% | 80,115 |
| Sep 9, 2026 | 7,300.00 | 7,300.00 | 7,050.00 | 7,140.00 | 7,140.00 | -0.14% | 8,236 |
| Sep 8, 2026 | 7,200.00 | 7,230.00 | 7,050.00 | 7,150.00 | 7,150.00 | 0.85% | 9,980 |
| Sep 7, 2026 | 7,000.00 | 7,120.00 | 6,850.00 | 7,090.00 | 7,090.00 | 2.16% | 34,501 |
| Sep 4, 2026 | 6,920.00 | 7,030.00 | 6,670.00 | 6,940.00 | 6,940.00 | -1.42% | 42,834 |
| 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 |