From Bio Co.,Ltd (KOSDAQ:377220)
South Korea · Delayed Price · Currency is KRW 1,583.00
+3.00 (0.19%)
At close: Oct 2, 2025
From Bio Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,583.00 | 1,593.00 | 1,518.00 | 1,527.00 | 1,527.00 | -3.54% | 140,548 |
| Oct 2, 2025 | 1,565.00 | 1,600.00 | 1,564.00 | 1,583.00 | 1,583.00 | 0.19% | 120,063 |
| Oct 1, 2025 | 1,593.00 | 1,608.00 | 1,564.00 | 1,580.00 | 1,580.00 | -0.82% | 83,329 |
| Sep 30, 2025 | 1,630.00 | 1,630.00 | 1,586.00 | 1,593.00 | 1,593.00 | -1.73% | 91,528 |
| Sep 29, 2025 | 1,605.00 | 1,625.00 | 1,594.00 | 1,621.00 | 1,621.00 | 1.00% | 82,037 |
| Sep 26, 2025 | 1,630.00 | 1,644.00 | 1,596.00 | 1,605.00 | 1,605.00 | -2.37% | 149,636 |
| Sep 25, 2025 | 1,666.00 | 1,672.00 | 1,593.00 | 1,644.00 | 1,644.00 | -1.32% | 172,898 |
| Sep 24, 2025 | 1,653.00 | 1,671.00 | 1,647.00 | 1,666.00 | 1,666.00 | 0.30% | 88,157 |
| Sep 23, 2025 | 1,683.00 | 1,683.00 | 1,651.00 | 1,661.00 | 1,661.00 | -1.31% | 183,067 |
| Sep 22, 2025 | 1,698.00 | 1,698.00 | 1,681.00 | 1,683.00 | 1,683.00 | -0.88% | 117,593 |
| Sep 19, 2025 | 1,718.00 | 1,725.00 | 1,697.00 | 1,698.00 | 1,698.00 | -0.59% | 82,907 |
| Sep 18, 2025 | 1,707.00 | 1,735.00 | 1,707.00 | 1,708.00 | 1,708.00 | 0.12% | 124,770 |
| Sep 17, 2025 | 1,710.00 | 1,758.00 | 1,690.00 | 1,706.00 | 1,706.00 | -0.06% | 76,141 |
| Sep 16, 2025 | 1,725.00 | 1,737.00 | 1,706.00 | 1,707.00 | 1,707.00 | -1.90% | 99,878 |
| Sep 15, 2025 | 1,772.00 | 1,779.00 | 1,735.00 | 1,740.00 | 1,740.00 | -1.81% | 93,508 |
| Sep 12, 2025 | 1,750.00 | 1,784.00 | 1,750.00 | 1,772.00 | 1,772.00 | 1.26% | 143,945 |
| Sep 11, 2025 | 1,763.00 | 1,763.00 | 1,740.00 | 1,750.00 | 1,750.00 | -0.74% | 94,162 |
| Sep 10, 2025 | 1,783.00 | 1,783.00 | 1,680.00 | 1,763.00 | 1,763.00 | -0.11% | 145,902 |
| Sep 9, 2025 | 1,773.00 | 1,788.00 | 1,700.00 | 1,765.00 | 1,765.00 | -0.23% | 95,566 |
| Sep 8, 2025 | 1,770.00 | 1,780.00 | 1,733.00 | 1,769.00 | 1,769.00 | -0.06% | 82,790 |
| Sep 5, 2025 | 1,730.00 | 1,774.00 | 1,713.00 | 1,770.00 | 1,770.00 | 2.67% | 116,065 |
| Sep 4, 2025 | 1,724.00 | 1,730.00 | 1,698.00 | 1,724.00 | 1,724.00 | 0.23% | 93,118 |
| Sep 3, 2025 | 1,694.00 | 1,723.00 | 1,694.00 | 1,720.00 | 1,720.00 | 0.76% | 72,509 |
| Sep 2, 2025 | 1,700.00 | 1,711.00 | 1,689.00 | 1,707.00 | 1,707.00 | 0.41% | 66,193 |
| Sep 1, 2025 | 1,714.00 | 1,723.00 | 1,675.00 | 1,700.00 | 1,700.00 | -0.82% | 87,171 |
| Aug 29, 2025 | 1,759.00 | 1,776.00 | 1,712.00 | 1,714.00 | 1,714.00 | -2.56% | 95,457 |
| Aug 28, 2025 | 1,701.00 | 1,759.00 | 1,701.00 | 1,759.00 | 1,759.00 | 2.09% | 201,492 |
| Aug 27, 2025 | 1,737.00 | 1,745.00 | 1,710.00 | 1,723.00 | 1,723.00 | -1.66% | 189,165 |
| Aug 26, 2025 | 1,736.00 | 1,774.00 | 1,729.00 | 1,752.00 | 1,752.00 | -0.57% | 158,769 |
| Aug 25, 2025 | 1,775.00 | 1,797.00 | 1,756.00 | 1,762.00 | 1,762.00 | -1.01% | 120,505 |
| Aug 22, 2025 | 1,775.00 | 1,804.00 | 1,774.00 | 1,780.00 | 1,780.00 | -0.61% | 73,820 |
| Aug 21, 2025 | 1,794.00 | 1,824.00 | 1,780.00 | 1,791.00 | 1,791.00 | -1.00% | 56,639 |
| Aug 20, 2025 | 1,798.00 | 1,813.00 | 1,760.00 | 1,809.00 | 1,809.00 | 0.06% | 221,795 |
| Aug 19, 2025 | 1,807.00 | 1,832.00 | 1,800.00 | 1,808.00 | 1,808.00 | 0.06% | 105,714 |
| Aug 18, 2025 | 1,851.00 | 1,868.00 | 1,796.00 | 1,807.00 | 1,807.00 | -2.85% | 102,249 |
| Aug 14, 2025 | 1,899.00 | 1,899.00 | 1,856.00 | 1,860.00 | 1,860.00 | -1.06% | 111,040 |
| Aug 13, 2025 | 1,887.00 | 1,896.00 | 1,854.00 | 1,880.00 | 1,880.00 | -0.37% | 87,692 |
| Aug 12, 2025 | 1,886.00 | 1,924.00 | 1,884.00 | 1,887.00 | 1,887.00 | -0.63% | 72,257 |
| Aug 11, 2025 | 1,900.00 | 1,912.00 | 1,882.00 | 1,899.00 | 1,899.00 | -0.47% | 65,776 |
| Aug 8, 2025 | 1,898.00 | 1,932.00 | 1,897.00 | 1,908.00 | 1,908.00 | - | 62,869 |
| Aug 7, 2025 | 1,907.00 | 1,919.00 | 1,895.00 | 1,908.00 | 1,908.00 | 0.05% | 80,494 |
| Aug 6, 2025 | 1,904.00 | 1,929.00 | 1,795.00 | 1,907.00 | 1,907.00 | 0.16% | 88,965 |
| Aug 5, 2025 | 1,921.00 | 1,948.00 | 1,890.00 | 1,904.00 | 1,904.00 | -0.78% | 77,730 |
| Aug 4, 2025 | 1,859.00 | 1,919.00 | 1,852.00 | 1,919.00 | 1,919.00 | 3.56% | 123,390 |
| Aug 1, 2025 | 1,912.00 | 1,921.00 | 1,852.00 | 1,853.00 | 1,853.00 | -4.04% | 236,369 |
| Jul 31, 2025 | 1,920.00 | 1,945.00 | 1,917.00 | 1,931.00 | 1,931.00 | - | 92,185 |
| Jul 30, 2025 | 1,945.00 | 1,969.00 | 1,920.00 | 1,931.00 | 1,931.00 | -1.48% | 121,195 |
| Jul 29, 2025 | 1,930.00 | 1,970.00 | 1,915.00 | 1,960.00 | 1,960.00 | 1.03% | 102,632 |
| Jul 28, 2025 | 1,943.00 | 1,950.00 | 1,908.00 | 1,940.00 | 1,940.00 | -0.15% | 149,184 |
| Jul 25, 2025 | 1,945.00 | 1,978.00 | 1,926.00 | 1,943.00 | 1,943.00 | -0.36% | 146,901 |