Biodyne Co., Ltd. (KOSDAQ:314930)
South Korea · Delayed Price · Currency is KRW 5,650.00
-20.00 (-0.35%)
At close: Nov 12, 2026
Biodyne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5,670.00 | 5,730.00 | 5,460.00 | 5,650.00 | 5,650.00 | -0.35% | 8,964 |
| Nov 11, 2026 | 5,700.00 | 5,920.00 | 5,580.00 | 5,670.00 | 5,670.00 | -1.39% | 29,874 |
| Nov 10, 2026 | 5,690.00 | 5,790.00 | 5,500.00 | 5,750.00 | 5,750.00 | 4.55% | 37,599 |
| Nov 9, 2026 | 5,450.00 | 5,980.00 | 5,100.00 | 5,500.00 | 5,500.00 | -1.08% | 55,443 |
| Nov 6, 2026 | 5,590.00 | 5,600.00 | 5,160.00 | 5,560.00 | 5,560.00 | -2.80% | 37,466 |
| Nov 5, 2026 | 5,740.00 | 5,850.00 | 5,570.00 | 5,720.00 | 5,720.00 | - | 11,956 |
| Nov 4, 2026 | 5,860.00 | 5,900.00 | 5,400.00 | 5,720.00 | 5,720.00 | -4.19% | 50,313 |
| Nov 3, 2026 | 6,360.00 | 6,360.00 | 5,790.00 | 5,970.00 | 5,970.00 | -4.33% | 14,946 |
| Nov 2, 2026 | 6,100.00 | 6,350.00 | 5,750.00 | 6,240.00 | 6,240.00 | 5.94% | 40,289 |
| Oct 30, 2026 | 5,700.00 | 6,080.00 | 5,500.00 | 5,890.00 | 5,890.00 | 2.08% | 63,595 |
| Oct 29, 2026 | 5,760.00 | 5,890.00 | 5,210.00 | 5,770.00 | 5,770.00 | 0.17% | 84,765 |
| Oct 28, 2026 | 6,010.00 | 6,010.00 | 5,710.00 | 5,760.00 | 5,760.00 | -3.19% | 33,031 |
| Oct 27, 2026 | 6,120.00 | 6,240.00 | 5,750.00 | 5,950.00 | 5,950.00 | -1.65% | 26,320 |
| Oct 26, 2026 | 5,790.00 | 6,140.00 | 5,720.00 | 6,050.00 | 6,050.00 | 1.00% | 20,278 |
| Oct 23, 2026 | 5,550.00 | 5,990.00 | 5,550.00 | 5,990.00 | 5,990.00 | 2.74% | 12,387 |
| Oct 22, 2026 | 6,230.00 | 6,230.00 | 5,800.00 | 5,830.00 | 5,830.00 | -4.11% | 14,982 |
| Oct 21, 2026 | 6,340.00 | 6,340.00 | 5,970.00 | 6,080.00 | 6,080.00 | -0.98% | 25,429 |
| Oct 20, 2026 | 6,390.00 | 6,390.00 | 5,940.00 | 6,140.00 | 6,140.00 | -3.91% | 13,454 |
| Oct 19, 2026 | 6,020.00 | 6,440.00 | 6,020.00 | 6,390.00 | 6,390.00 | 4.41% | 26,556 |
| Oct 16, 2026 | 5,760.00 | 6,170.00 | 5,660.00 | 6,120.00 | 6,120.00 | 6.99% | 29,604 |
| Oct 15, 2026 | 5,810.00 | 5,980.00 | 5,500.00 | 5,720.00 | 5,720.00 | -4.67% | 36,855 |
| Oct 14, 2026 | 6,250.00 | 6,250.00 | 5,880.00 | 6,000.00 | 6,000.00 | -1.48% | 34,062 |
| Oct 13, 2026 | 6,120.00 | 6,310.00 | 5,850.00 | 6,090.00 | 6,090.00 | -5.43% | 45,115 |
| Oct 12, 2026 | 6,630.00 | 6,700.00 | 6,260.00 | 6,440.00 | 6,440.00 | -1.23% | 33,767 |
| Oct 8, 2026 | 6,700.00 | 6,710.00 | 6,310.00 | 6,520.00 | 6,520.00 | -2.83% | 32,336 |
| Oct 7, 2026 | 6,770.00 | 6,920.00 | 6,630.00 | 6,710.00 | 6,710.00 | -1.61% | 10,192 |
| Oct 6, 2026 | 6,780.00 | 6,980.00 | 6,600.00 | 6,820.00 | 6,820.00 | -0.15% | 14,160 |
| Oct 2, 2026 | 6,900.00 | 7,050.00 | 6,770.00 | 6,830.00 | 6,830.00 | -1.16% | 12,713 |
| 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 |