From Bio Co.,Ltd (KOSDAQ:377220)
South Korea · Delayed Price · Currency is KRW 1,285.00
+1.00 (0.08%)
At close: Apr 29, 2026
From Bio Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,280.00 | 1,296.00 | 1,268.00 | 1,269.00 | 1,269.00 | -1.25% | 118,514 |
| Apr 29, 2026 | 1,294.00 | 1,294.00 | 1,266.00 | 1,285.00 | 1,285.00 | 0.08% | 66,104 |
| Apr 28, 2026 | 1,329.00 | 1,329.00 | 1,279.00 | 1,284.00 | 1,284.00 | -0.77% | 156,173 |
| Apr 27, 2026 | 1,311.00 | 1,319.00 | 1,280.00 | 1,294.00 | 1,294.00 | -1.22% | 122,569 |
| Apr 24, 2026 | 1,281.00 | 1,316.00 | 1,279.00 | 1,310.00 | 1,310.00 | 2.26% | 131,556 |
| Apr 23, 2026 | 1,304.00 | 1,310.00 | 1,278.00 | 1,281.00 | 1,281.00 | -1.76% | 91,871 |
| Apr 22, 2026 | 1,280.00 | 1,304.00 | 1,257.00 | 1,304.00 | 1,304.00 | 1.88% | 184,062 |
| Apr 21, 2026 | 1,295.00 | 1,304.00 | 1,275.00 | 1,280.00 | 1,280.00 | -1.16% | 160,028 |
| Apr 20, 2026 | 1,295.00 | 1,324.00 | 1,279.00 | 1,295.00 | 1,295.00 | - | 187,640 |
| Apr 17, 2026 | 1,315.00 | 1,315.00 | 1,280.00 | 1,295.00 | 1,295.00 | -0.23% | 107,588 |
| Apr 16, 2026 | 1,297.00 | 1,336.00 | 1,285.00 | 1,298.00 | 1,298.00 | 0.70% | 153,772 |
| Apr 15, 2026 | 1,297.00 | 1,309.00 | 1,274.00 | 1,289.00 | 1,289.00 | -0.62% | 162,774 |
| Apr 14, 2026 | 1,282.00 | 1,310.00 | 1,277.00 | 1,297.00 | 1,297.00 | 2.37% | 154,892 |
| Apr 13, 2026 | 1,295.00 | 1,299.00 | 1,265.00 | 1,267.00 | 1,267.00 | -1.86% | 139,514 |
| Apr 10, 2026 | 1,261.00 | 1,323.00 | 1,257.00 | 1,291.00 | 1,291.00 | 2.62% | 203,566 |
| Apr 9, 2026 | 1,284.00 | 1,294.00 | 1,251.00 | 1,258.00 | 1,258.00 | -2.02% | 146,754 |
| Apr 8, 2026 | 1,270.00 | 1,290.00 | 1,253.00 | 1,284.00 | 1,284.00 | 3.46% | 174,689 |
| Apr 7, 2026 | 1,244.00 | 1,266.00 | 1,225.00 | 1,241.00 | 1,241.00 | -1.04% | 129,489 |
| Apr 6, 2026 | 1,277.00 | 1,278.00 | 1,246.00 | 1,254.00 | 1,254.00 | -1.88% | 134,180 |
| Apr 3, 2026 | 1,258.00 | 1,327.00 | 1,258.00 | 1,278.00 | 1,278.00 | 3.06% | 187,931 |
| Apr 2, 2026 | 1,321.00 | 1,327.00 | 1,238.00 | 1,240.00 | 1,240.00 | -6.06% | 303,607 |
| Apr 1, 2026 | 1,388.00 | 1,389.00 | 1,280.00 | 1,320.00 | 1,320.00 | 3.29% | 387,366 |
| Mar 31, 2026 | 1,296.00 | 1,400.00 | 1,270.00 | 1,278.00 | 1,278.00 | -1.39% | 346,616 |
| Mar 30, 2026 | 1,255.00 | 1,500.00 | 1,178.00 | 1,296.00 | 1,296.00 | 3.27% | 1,645,623 |
| Mar 27, 2026 | 1,267.00 | 1,277.00 | 1,217.00 | 1,255.00 | 1,255.00 | -0.95% | 177,132 |
| 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 |