From Bio Co.,Ltd (KOSDAQ:377220)
South Korea · Delayed Price · Currency is KRW 3,685.00
+355.00 (10.66%)
At close: Aug 11, 2026
From Bio Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3,390.00 | 4,325.00 | 3,390.00 | 3,685.00 | 3,685.00 | 10.66% | 1,950,547 |
| Aug 10, 2026 | 2,820.00 | 3,330.00 | 2,820.00 | 3,330.00 | 3,330.00 | 29.82% | 159,113 |
| Jul 16, 2026 | 2,655.00 | 2,785.00 | 2,500.00 | 2,565.00 | 2,565.00 | -6.39% | 51,445 |
| Jul 15, 2026 | 2,830.00 | 3,000.00 | 2,735.00 | 2,740.00 | 2,740.00 | -4.70% | 62,917 |
| Jul 14, 2026 | 2,975.00 | 3,000.00 | 2,765.00 | 2,875.00 | 2,875.00 | -2.21% | 69,519 |
| Jul 13, 2026 | 2,950.00 | 3,020.00 | 2,750.00 | 2,940.00 | 2,940.00 | -2.00% | 64,659 |
| Jul 10, 2026 | 2,725.00 | 3,540.00 | 2,725.00 | 3,000.00 | 3,000.00 | 10.09% | 434,386 |
| Jul 9, 2026 | 2,805.00 | 2,865.00 | 2,575.00 | 2,725.00 | 2,725.00 | -2.68% | 24,224 |
| Jul 8, 2026 | 2,895.00 | 2,925.00 | 2,700.00 | 2,800.00 | 2,800.00 | -3.45% | 36,521 |
| Jul 7, 2026 | 3,135.00 | 3,135.00 | 2,835.00 | 2,900.00 | 2,900.00 | -7.50% | 78,509 |
| Jul 6, 2026 | 3,165.00 | 3,875.00 | 2,990.00 | 3,135.00 | 3,135.00 | 1.95% | 288,826 |
| Jul 3, 2026 | 4,050.00 | 4,505.00 | 2,810.00 | 3,075.00 | 3,075.00 | -13.99% | 1,258,954 |
| Jul 2, 2026 | 2,740.00 | 3,575.00 | 2,740.00 | 3,575.00 | 3,575.00 | 30.00% | 211,984 |
| Jul 1, 2026 | 2,775.00 | 2,840.00 | 2,700.00 | 2,750.00 | 2,750.00 | -0.90% | 22,850 |
| Jun 30, 2026 | 2,895.00 | 2,980.00 | 2,750.00 | 2,775.00 | 2,775.00 | -4.15% | 28,097 |
| Jun 29, 2026 | 2,800.00 | 3,060.00 | 2,800.00 | 2,895.00 | 2,895.00 | 3.39% | 29,737 |
| Jun 26, 2026 | 3,110.00 | 3,110.00 | 2,705.00 | 2,800.00 | 2,800.00 | -9.97% | 26,664 |
| Jun 25, 2026 | 3,000.00 | 3,410.00 | 3,000.00 | 3,110.00 | 3,110.00 | 3.67% | 102,519 |
| Jun 24, 2026 | 3,250.00 | 3,250.00 | 2,945.00 | 3,000.00 | 3,000.00 | -7.83% | 44,266 |
| Jun 23, 2026 | 3,555.00 | 3,555.00 | 3,205.00 | 3,255.00 | 3,255.00 | -7.13% | 48,536 |
| Jun 22, 2026 | 3,510.00 | 3,750.00 | 3,350.00 | 3,505.00 | 3,505.00 | -0.14% | 44,142 |
| Jun 19, 2026 | 3,730.00 | 3,765.00 | 3,365.00 | 3,510.00 | 3,510.00 | -5.77% | 41,316 |
| Jun 18, 2026 | 3,860.00 | 4,075.00 | 3,700.00 | 3,725.00 | 3,725.00 | -3.62% | 31,331 |
| Jun 17, 2026 | 3,775.00 | 4,070.00 | 3,650.00 | 3,865.00 | 3,865.00 | 3.07% | 86,913 |
| Jun 16, 2026 | 4,000.00 | 4,150.00 | 3,705.00 | 3,750.00 | 3,750.00 | -10.18% | 116,549 |
| Jun 15, 2026 | 4,600.00 | 5,185.00 | 4,175.00 | 4,175.00 | 4,175.00 | 4.64% | 584,640 |
| Jun 12, 2026 | 3,710.00 | 3,990.00 | 3,665.00 | 3,990.00 | 3,990.00 | 9.02% | 32,974 |
| Jun 11, 2026 | 3,330.00 | 3,740.00 | 3,330.00 | 3,660.00 | 3,660.00 | 7.65% | 33,501 |
| Jun 10, 2026 | 3,755.00 | 3,755.00 | 3,375.00 | 3,400.00 | 3,400.00 | -8.23% | 26,784 |
| Jun 9, 2026 | 3,535.00 | 3,820.00 | 3,535.00 | 3,705.00 | 3,705.00 | 4.81% | 45,476 |
| Jun 8, 2026 | 3,795.00 | 3,795.00 | 3,400.00 | 3,535.00 | 3,535.00 | -6.85% | 50,089 |
| Jun 5, 2026 | 3,675.00 | 4,650.00 | 3,675.00 | 3,795.00 | 3,795.00 | 3.27% | 242,346 |
| Jun 4, 2026 | 3,785.00 | 3,900.00 | 3,575.00 | 3,675.00 | 3,675.00 | -2.91% | 30,903 |
| Jun 2, 2026 | 3,695.00 | 3,800.00 | 3,545.00 | 3,785.00 | 3,785.00 | 2.30% | 37,634 |
| Jun 1, 2026 | 4,030.00 | 4,030.00 | 3,630.00 | 3,700.00 | 3,700.00 | -8.98% | 50,178 |
| May 29, 2026 | 4,460.00 | 4,670.00 | 3,800.00 | 4,065.00 | 4,065.00 | -9.67% | 122,083 |
| May 28, 2026 | 4,915.00 | 4,930.00 | 4,500.00 | 4,500.00 | 4,500.00 | -8.26% | 43,034 |
| May 27, 2026 | 5,150.00 | 5,155.00 | 4,900.00 | 4,905.00 | 4,905.00 | -4.76% | 29,528 |
| May 26, 2026 | 5,370.00 | 5,480.00 | 5,005.00 | 5,150.00 | 5,150.00 | -4.01% | 23,570 |
| May 22, 2026 | 5,005.00 | 5,805.00 | 5,005.00 | 5,365.00 | 5,365.00 | 7.73% | 119,917 |
| May 21, 2026 | 5,055.00 | 5,250.00 | 4,860.00 | 4,980.00 | 4,980.00 | 0.10% | 21,189 |
| May 20, 2026 | 5,180.00 | 5,185.00 | 4,975.00 | 4,975.00 | 4,975.00 | -4.78% | 25,440 |
| May 19, 2026 | 5,250.00 | 5,265.00 | 5,090.00 | 5,225.00 | 5,225.00 | -0.48% | 21,633 |
| May 18, 2026 | 5,305.00 | 5,305.00 | 5,100.00 | 5,250.00 | 5,250.00 | -1.04% | 20,781 |
| May 15, 2026 | 5,565.00 | 5,565.00 | 5,300.00 | 5,305.00 | 5,305.00 | -4.67% | 48,976 |
| May 14, 2026 | 5,615.00 | 5,625.00 | 5,425.00 | 5,565.00 | 5,565.00 | -0.89% | 27,375 |
| May 13, 2026 | 5,605.00 | 5,700.00 | 5,505.00 | 5,615.00 | 5,615.00 | 0.09% | 15,289 |
| May 12, 2026 | 5,610.00 | 5,785.00 | 5,500.00 | 5,610.00 | 5,610.00 | -0.88% | 32,949 |
| May 11, 2026 | 6,055.00 | 6,055.00 | 5,610.00 | 5,660.00 | 5,660.00 | -5.11% | 59,860 |
| May 8, 2026 | 6,240.00 | 6,240.00 | 5,960.00 | 5,965.00 | 5,965.00 | -1.24% | 23,943 |