From Bio Co.,Ltd (KOSDAQ:377220)
South Korea · Delayed Price · Currency is KRW 1,424.00
+26.00 (1.86%)
At close: Nov 14, 2025
From Bio Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1,314.00 | 1,369.00 | 1,310.00 | 1,369.00 | 1,369.00 | 4.19% | 80,066 |
| Nov 18, 2025 | 1,372.00 | 1,372.00 | 1,314.00 | 1,314.00 | 1,314.00 | -4.30% | 145,980 |
| Nov 17, 2025 | 1,426.00 | 1,435.00 | 1,332.00 | 1,373.00 | 1,373.00 | -3.58% | 103,275 |
| Nov 14, 2025 | 1,398.00 | 1,507.00 | 1,385.00 | 1,424.00 | 1,424.00 | 1.86% | 430,483 |
| Nov 13, 2025 | 1,370.00 | 1,424.00 | 1,370.00 | 1,398.00 | 1,398.00 | -0.50% | 71,605 |
| Nov 12, 2025 | 1,373.00 | 1,429.00 | 1,373.00 | 1,405.00 | 1,405.00 | 1.44% | 133,611 |
| Nov 11, 2025 | 1,406.00 | 1,406.00 | 1,377.00 | 1,385.00 | 1,385.00 | -1.14% | 45,666 |
| Nov 10, 2025 | 1,353.00 | 1,410.00 | 1,353.00 | 1,401.00 | 1,401.00 | 2.86% | 64,382 |
| Nov 7, 2025 | 1,411.00 | 1,411.00 | 1,362.00 | 1,362.00 | 1,362.00 | -3.47% | 102,198 |
| Nov 6, 2025 | 1,433.00 | 1,448.00 | 1,405.00 | 1,411.00 | 1,411.00 | -1.54% | 107,058 |
| Nov 5, 2025 | 1,399.00 | 1,436.00 | 1,331.00 | 1,433.00 | 1,433.00 | 2.36% | 212,558 |
| Nov 4, 2025 | 1,362.00 | 1,461.00 | 1,362.00 | 1,400.00 | 1,400.00 | -0.85% | 219,675 |
| Nov 3, 2025 | 1,484.00 | 1,484.00 | 1,394.00 | 1,412.00 | 1,412.00 | -4.85% | 298,141 |
| Oct 31, 2025 | 1,360.00 | 1,635.00 | 1,360.00 | 1,484.00 | 1,484.00 | 9.93% | 2,811,145 |
| Oct 30, 2025 | 1,393.00 | 1,394.00 | 1,342.00 | 1,350.00 | 1,350.00 | -3.09% | 178,277 |
| Oct 29, 2025 | 1,420.00 | 1,431.00 | 1,377.00 | 1,393.00 | 1,393.00 | -2.72% | 171,101 |
| Oct 28, 2025 | 1,462.00 | 1,462.00 | 1,420.00 | 1,432.00 | 1,432.00 | -2.05% | 135,769 |
| Oct 27, 2025 | 1,470.00 | 1,495.00 | 1,435.00 | 1,462.00 | 1,462.00 | -0.54% | 92,864 |
| Oct 24, 2025 | 1,475.00 | 1,485.00 | 1,441.00 | 1,470.00 | 1,470.00 | -0.34% | 76,250 |
| Oct 23, 2025 | 1,507.00 | 1,515.00 | 1,471.00 | 1,475.00 | 1,475.00 | -2.12% | 81,811 |
| Oct 22, 2025 | 1,492.00 | 1,514.00 | 1,470.00 | 1,507.00 | 1,507.00 | 1.01% | 56,084 |
| Oct 21, 2025 | 1,504.00 | 1,537.00 | 1,415.00 | 1,492.00 | 1,492.00 | -1.78% | 77,323 |
| Oct 20, 2025 | 1,450.00 | 1,528.00 | 1,446.00 | 1,519.00 | 1,519.00 | 4.76% | 144,797 |
| Oct 17, 2025 | 1,498.00 | 1,498.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.20% | 283,221 |
| Oct 16, 2025 | 1,520.00 | 1,534.00 | 1,494.00 | 1,498.00 | 1,498.00 | -2.35% | 152,442 |
| Oct 15, 2025 | 1,531.00 | 1,539.00 | 1,515.00 | 1,534.00 | 1,534.00 | 1.25% | 45,712 |
| Oct 14, 2025 | 1,539.00 | 1,544.00 | 1,490.00 | 1,515.00 | 1,515.00 | -1.50% | 97,419 |
| Oct 13, 2025 | 1,527.00 | 1,552.00 | 1,492.00 | 1,538.00 | 1,538.00 | 0.72% | 82,541 |
| 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 |