From Bio Co.,Ltd (KOSDAQ:377220)
South Korea · Delayed Price · Currency is KRW 1,375.00
-8.00 (-0.58%)
At close: Jan 29, 2026
From Bio Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,400.00 | 1,680.00 | 1,375.00 | 1,499.00 | 1,499.00 | 9.02% | 4,415,388 |
| Jan 29, 2026 | 1,383.00 | 1,383.00 | 1,338.00 | 1,375.00 | 1,375.00 | -0.58% | 319,927 |
| Jan 28, 2026 | 1,390.00 | 1,421.00 | 1,357.00 | 1,383.00 | 1,383.00 | 0.22% | 457,757 |
| Jan 27, 2026 | 1,395.00 | 1,406.00 | 1,360.00 | 1,380.00 | 1,380.00 | -1.08% | 289,824 |
| Jan 26, 2026 | 1,365.00 | 1,422.00 | 1,364.00 | 1,395.00 | 1,395.00 | 3.41% | 458,931 |
| Jan 23, 2026 | 1,408.00 | 1,429.00 | 1,340.00 | 1,349.00 | 1,349.00 | -4.19% | 582,939 |
| Jan 22, 2026 | 1,408.00 | 1,607.00 | 1,399.00 | 1,408.00 | 1,408.00 | -0.14% | 1,785,422 |
| Jan 21, 2026 | 1,465.00 | 1,465.00 | 1,361.00 | 1,410.00 | 1,410.00 | -3.89% | 946,875 |
| Jan 20, 2026 | 1,612.00 | 1,625.00 | 1,460.00 | 1,467.00 | 1,467.00 | -9.00% | 2,353,923 |
| Jan 19, 2026 | 1,932.00 | 1,933.00 | 1,557.00 | 1,612.00 | 1,612.00 | 4.40% | 13,675,486 |
| Jan 16, 2026 | 1,270.00 | 1,544.00 | 1,224.00 | 1,544.00 | 1,544.00 | 29.97% | 10,600,690 |
| Jan 15, 2026 | 1,166.00 | 1,228.00 | 1,145.00 | 1,188.00 | 1,188.00 | 1.02% | 202,912 |
| Jan 14, 2026 | 1,175.00 | 1,197.00 | 1,167.00 | 1,176.00 | 1,176.00 | 0.09% | 74,731 |
| Jan 13, 2026 | 1,200.00 | 1,216.00 | 1,173.00 | 1,175.00 | 1,175.00 | -2.57% | 90,937 |
| Jan 12, 2026 | 1,232.00 | 1,239.00 | 1,200.00 | 1,206.00 | 1,206.00 | -2.11% | 157,841 |
| Jan 9, 2026 | 1,128.00 | 1,296.00 | 1,128.00 | 1,232.00 | 1,232.00 | 9.61% | 842,620 |
| Jan 8, 2026 | 1,182.00 | 1,182.00 | 1,119.00 | 1,124.00 | 1,124.00 | -3.60% | 128,655 |
| Jan 7, 2026 | 1,210.00 | 1,210.00 | 1,160.00 | 1,166.00 | 1,166.00 | -3.64% | 207,801 |
| Jan 6, 2026 | 1,229.00 | 1,239.00 | 1,204.00 | 1,210.00 | 1,210.00 | -1.55% | 103,193 |
| Jan 5, 2026 | 1,256.00 | 1,265.00 | 1,217.00 | 1,229.00 | 1,229.00 | -2.15% | 145,073 |
| Jan 2, 2026 | 1,260.00 | 1,270.00 | 1,245.00 | 1,256.00 | 1,256.00 | 1.70% | 97,740 |
| Dec 30, 2025 | 1,249.00 | 1,258.00 | 1,200.00 | 1,235.00 | 1,235.00 | -1.12% | 72,265 |
| Dec 29, 2025 | 1,238.00 | 1,258.00 | 1,202.00 | 1,249.00 | 1,249.00 | 1.05% | 119,359 |
| Dec 26, 2025 | 1,293.00 | 1,310.00 | 1,210.00 | 1,236.00 | 1,236.00 | -4.41% | 411,824 |
| Dec 24, 2025 | 1,280.00 | 1,389.00 | 1,241.00 | 1,293.00 | 1,293.00 | 2.05% | 596,191 |
| Dec 23, 2025 | 1,289.00 | 1,302.00 | 1,258.00 | 1,267.00 | 1,267.00 | -1.25% | 199,499 |
| Dec 22, 2025 | 1,289.00 | 1,325.00 | 1,273.00 | 1,283.00 | 1,283.00 | -0.47% | 309,887 |
| Dec 19, 2025 | 1,275.00 | 1,347.00 | 1,250.00 | 1,289.00 | 1,289.00 | 3.12% | 715,327 |
| Dec 18, 2025 | 1,428.00 | 1,428.00 | 1,250.00 | 1,250.00 | 1,250.00 | -12.77% | 1,561,565 |
| Dec 17, 2025 | 1,419.00 | 1,640.00 | 1,350.00 | 1,433.00 | 1,433.00 | 2.36% | 12,066,273 |
| Dec 16, 2025 | 1,208.00 | 1,555.00 | 1,195.00 | 1,400.00 | 1,400.00 | 15.89% | 7,436,202 |
| Dec 15, 2025 | 1,251.00 | 1,265.00 | 1,170.00 | 1,208.00 | 1,208.00 | -3.44% | 308,511 |
| Dec 12, 2025 | 1,290.00 | 1,326.00 | 1,242.00 | 1,251.00 | 1,251.00 | -2.65% | 251,859 |
| Dec 11, 2025 | 1,299.00 | 1,313.00 | 1,278.00 | 1,285.00 | 1,285.00 | 0.16% | 56,212 |
| Dec 10, 2025 | 1,310.00 | 1,320.00 | 1,275.00 | 1,283.00 | 1,283.00 | -1.69% | 118,237 |
| Dec 9, 2025 | 1,311.00 | 1,315.00 | 1,260.00 | 1,305.00 | 1,305.00 | - | 46,202 |
| Dec 8, 2025 | 1,282.00 | 1,324.00 | 1,280.00 | 1,305.00 | 1,305.00 | 1.79% | 116,568 |
| Dec 5, 2025 | 1,304.00 | 1,315.00 | 1,276.00 | 1,282.00 | 1,282.00 | -1.69% | 158,871 |
| Dec 4, 2025 | 1,342.00 | 1,357.00 | 1,304.00 | 1,304.00 | 1,304.00 | -2.83% | 93,635 |
| Dec 3, 2025 | 1,352.00 | 1,370.00 | 1,342.00 | 1,342.00 | 1,342.00 | -0.74% | 30,794 |
| Dec 2, 2025 | 1,360.00 | 1,372.00 | 1,330.00 | 1,352.00 | 1,352.00 | -1.31% | 29,989 |
| Dec 1, 2025 | 1,357.00 | 1,378.00 | 1,344.00 | 1,370.00 | 1,370.00 | 0.96% | 43,172 |
| Nov 28, 2025 | 1,324.00 | 1,359.00 | 1,324.00 | 1,357.00 | 1,357.00 | 2.03% | 55,118 |
| Nov 27, 2025 | 1,311.00 | 1,338.00 | 1,311.00 | 1,330.00 | 1,330.00 | 0.23% | 32,549 |
| Nov 26, 2025 | 1,301.00 | 1,338.00 | 1,301.00 | 1,327.00 | 1,327.00 | 1.45% | 28,946 |
| Nov 25, 2025 | 1,313.00 | 1,324.00 | 1,300.00 | 1,308.00 | 1,308.00 | -0.38% | 29,700 |
| Nov 24, 2025 | 1,340.00 | 1,340.00 | 1,305.00 | 1,313.00 | 1,313.00 | -1.28% | 73,606 |
| Nov 21, 2025 | 1,365.00 | 1,365.00 | 1,325.00 | 1,330.00 | 1,330.00 | -2.64% | 47,981 |
| Nov 20, 2025 | 1,369.00 | 1,381.00 | 1,353.00 | 1,366.00 | 1,366.00 | -0.22% | 44,401 |
| Nov 19, 2025 | 1,314.00 | 1,369.00 | 1,310.00 | 1,369.00 | 1,369.00 | 4.19% | 80,066 |