From Bio Co.,Ltd (KOSDAQ:377220)
South Korea · Delayed Price · Currency is KRW 1,267.00
-17.00 (-1.32%)
At close: Mar 26, 2026
From Bio Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,285.00 | 1,383.00 | 1,259.00 | 1,267.00 | 1,267.00 | -1.32% | 654,940 |
| Mar 25, 2026 | 1,322.00 | 1,328.00 | 1,265.00 | 1,284.00 | 1,284.00 | -2.36% | 493,110 |
| Mar 24, 2026 | 1,328.00 | 1,364.00 | 1,301.00 | 1,315.00 | 1,315.00 | 0.31% | 399,814 |
| Mar 23, 2026 | 1,345.00 | 1,356.00 | 1,308.00 | 1,311.00 | 1,311.00 | -4.10% | 569,939 |
| Mar 20, 2026 | 1,410.00 | 1,558.00 | 1,365.00 | 1,367.00 | 1,367.00 | -1.58% | 2,128,938 |
| Mar 19, 2026 | 1,459.00 | 1,462.00 | 1,384.00 | 1,389.00 | 1,389.00 | -4.80% | 1,042,186 |
| Mar 18, 2026 | 1,745.00 | 1,747.00 | 1,459.00 | 1,459.00 | 1,459.00 | -13.15% | 3,068,431 |
| Mar 17, 2026 | 1,709.00 | 1,973.00 | 1,644.00 | 1,680.00 | 1,680.00 | 1.82% | 13,219,419 |
| Mar 16, 2026 | 1,700.00 | 1,918.00 | 1,576.00 | 1,650.00 | 1,650.00 | 5.77% | 22,025,200 |
| Mar 13, 2026 | 1,197.00 | 1,560.00 | 1,180.00 | 1,560.00 | 1,560.00 | 30.00% | 1,443,049 |
| Mar 12, 2026 | 1,200.00 | 1,223.00 | 1,150.00 | 1,200.00 | 1,200.00 | - | 74,852 |
| Mar 11, 2026 | 1,158.00 | 1,206.00 | 1,154.00 | 1,200.00 | 1,200.00 | 2.74% | 118,388 |
| Mar 10, 2026 | 1,160.00 | 1,191.00 | 1,128.00 | 1,168.00 | 1,168.00 | 1.13% | 157,809 |
| Mar 9, 2026 | 1,054.00 | 1,177.00 | 1,054.00 | 1,155.00 | 1,155.00 | -2.04% | 117,087 |
| Mar 6, 2026 | 1,166.00 | 1,185.00 | 1,126.00 | 1,179.00 | 1,179.00 | 0.17% | 139,980 |
| Mar 5, 2026 | 1,120.00 | 1,193.00 | 1,091.00 | 1,177.00 | 1,177.00 | 9.39% | 299,061 |
| Mar 4, 2026 | 1,195.00 | 1,195.00 | 1,006.00 | 1,076.00 | 1,076.00 | -10.11% | 498,460 |
| Mar 3, 2026 | 1,248.00 | 1,259.00 | 1,197.00 | 1,197.00 | 1,197.00 | -5.00% | 345,120 |
| Feb 27, 2026 | 1,265.00 | 1,366.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.80% | 548,526 |
| Feb 26, 2026 | 1,310.00 | 1,331.00 | 1,249.00 | 1,250.00 | 1,250.00 | -4.58% | 436,510 |
| Feb 25, 2026 | 1,343.00 | 1,359.00 | 1,308.00 | 1,310.00 | 1,310.00 | -1.50% | 304,321 |
| Feb 24, 2026 | 1,373.00 | 1,377.00 | 1,325.00 | 1,330.00 | 1,330.00 | 1.37% | 401,664 |
| Feb 23, 2026 | 1,343.00 | 1,369.00 | 1,300.00 | 1,312.00 | 1,312.00 | -2.31% | 565,809 |
| Feb 20, 2026 | 1,378.00 | 1,386.00 | 1,333.00 | 1,343.00 | 1,343.00 | -2.54% | 352,910 |
| Feb 19, 2026 | 1,415.00 | 1,434.00 | 1,350.00 | 1,378.00 | 1,378.00 | -3.64% | 464,009 |
| Feb 13, 2026 | 1,501.00 | 1,516.00 | 1,400.00 | 1,430.00 | 1,430.00 | -6.54% | 858,704 |
| Feb 12, 2026 | 1,556.00 | 1,580.00 | 1,515.00 | 1,530.00 | 1,530.00 | -4.08% | 668,172 |
| Feb 11, 2026 | 1,473.00 | 1,756.00 | 1,458.00 | 1,595.00 | 1,595.00 | 8.65% | 4,400,685 |
| Feb 10, 2026 | 1,490.00 | 1,526.00 | 1,457.00 | 1,468.00 | 1,468.00 | -1.48% | 325,105 |
| Feb 9, 2026 | 1,505.00 | 1,570.00 | 1,471.00 | 1,490.00 | 1,490.00 | 1.02% | 333,265 |
| Feb 6, 2026 | 1,505.00 | 1,524.00 | 1,433.00 | 1,475.00 | 1,475.00 | -3.22% | 509,143 |
| Feb 5, 2026 | 1,518.00 | 1,760.00 | 1,470.00 | 1,524.00 | 1,524.00 | 0.40% | 3,577,691 |
| Feb 4, 2026 | 1,555.00 | 1,587.00 | 1,490.00 | 1,518.00 | 1,518.00 | -0.26% | 654,235 |
| Feb 3, 2026 | 1,590.00 | 1,640.00 | 1,507.00 | 1,522.00 | 1,522.00 | -2.56% | 952,033 |
| Feb 2, 2026 | 1,500.00 | 1,764.00 | 1,500.00 | 1,562.00 | 1,562.00 | 4.20% | 4,194,823 |
| 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 |