From Bio Co.,Ltd (KOSDAQ:377220)
South Korea · Delayed Price · Currency is KRW 996.00
+1.00 (0.10%)
At close: May 21, 2026
From Bio Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,011.00 | 1,050.00 | 972.00 | 996.00 | 996.00 | 0.10% | 105,138 |
| May 20, 2026 | 1,036.00 | 1,037.00 | 995.00 | 995.00 | 995.00 | -4.78% | 127,202 |
| May 19, 2026 | 1,050.00 | 1,053.00 | 1,018.00 | 1,045.00 | 1,045.00 | -0.48% | 108,169 |
| May 18, 2026 | 1,061.00 | 1,061.00 | 1,020.00 | 1,050.00 | 1,050.00 | -1.04% | 103,908 |
| May 15, 2026 | 1,113.00 | 1,113.00 | 1,060.00 | 1,061.00 | 1,061.00 | -4.67% | 244,884 |
| May 14, 2026 | 1,123.00 | 1,125.00 | 1,085.00 | 1,113.00 | 1,113.00 | -0.89% | 136,878 |
| May 13, 2026 | 1,121.00 | 1,140.00 | 1,101.00 | 1,123.00 | 1,123.00 | 0.09% | 76,448 |
| May 12, 2026 | 1,122.00 | 1,157.00 | 1,100.00 | 1,122.00 | 1,122.00 | -0.88% | 164,746 |
| May 11, 2026 | 1,211.00 | 1,211.00 | 1,122.00 | 1,132.00 | 1,132.00 | -5.11% | 299,300 |
| May 8, 2026 | 1,248.00 | 1,248.00 | 1,192.00 | 1,193.00 | 1,193.00 | -1.24% | 119,715 |
| May 7, 2026 | 1,200.00 | 1,258.00 | 1,200.00 | 1,208.00 | 1,208.00 | -0.25% | 116,844 |
| May 6, 2026 | 1,269.00 | 1,269.00 | 1,205.00 | 1,211.00 | 1,211.00 | -4.57% | 240,882 |
| May 4, 2026 | 1,269.00 | 1,281.00 | 1,261.00 | 1,269.00 | 1,269.00 | - | 62,370 |
| Apr 30, 2026 | 1,280.00 | 1,296.00 | 1,268.00 | 1,269.00 | 1,269.00 | -1.25% | 118,572 |
| Apr 29, 2026 | 1,294.00 | 1,294.00 | 1,266.00 | 1,285.00 | 1,285.00 | 0.08% | 66,306 |
| Apr 28, 2026 | 1,329.00 | 1,329.00 | 1,279.00 | 1,284.00 | 1,284.00 | -0.77% | 156,202 |
| Apr 27, 2026 | 1,311.00 | 1,319.00 | 1,280.00 | 1,294.00 | 1,294.00 | -1.22% | 123,572 |
| Apr 24, 2026 | 1,281.00 | 1,316.00 | 1,279.00 | 1,310.00 | 1,310.00 | 2.26% | 133,596 |
| 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% | 184,091 |
| 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% | 107,610 |
| 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% | 163,049 |
| Apr 14, 2026 | 1,282.00 | 1,310.00 | 1,277.00 | 1,297.00 | 1,297.00 | 2.37% | 154,967 |
| Apr 13, 2026 | 1,295.00 | 1,299.00 | 1,265.00 | 1,267.00 | 1,267.00 | -1.86% | 141,531 |
| Apr 10, 2026 | 1,261.00 | 1,323.00 | 1,257.00 | 1,291.00 | 1,291.00 | 2.62% | 205,184 |
| Apr 9, 2026 | 1,284.00 | 1,294.00 | 1,251.00 | 1,258.00 | 1,258.00 | -2.02% | 147,500 |
| Apr 8, 2026 | 1,270.00 | 1,290.00 | 1,253.00 | 1,284.00 | 1,284.00 | 3.46% | 174,805 |
| 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% | 188,171 |
| Apr 2, 2026 | 1,321.00 | 1,327.00 | 1,238.00 | 1,240.00 | 1,240.00 | -6.06% | 303,610 |
| Apr 1, 2026 | 1,388.00 | 1,389.00 | 1,280.00 | 1,320.00 | 1,320.00 | 3.29% | 391,015 |
| Mar 31, 2026 | 1,296.00 | 1,400.00 | 1,270.00 | 1,278.00 | 1,278.00 | -1.39% | 350,434 |
| Mar 30, 2026 | 1,255.00 | 1,500.00 | 1,178.00 | 1,296.00 | 1,296.00 | 3.27% | 1,649,681 |
| Mar 27, 2026 | 1,267.00 | 1,277.00 | 1,217.00 | 1,255.00 | 1,255.00 | -0.95% | 178,557 |
| Mar 26, 2026 | 1,285.00 | 1,383.00 | 1,259.00 | 1,267.00 | 1,267.00 | -1.32% | 655,685 |
| Mar 25, 2026 | 1,322.00 | 1,328.00 | 1,265.00 | 1,284.00 | 1,284.00 | -2.36% | 498,595 |
| Mar 24, 2026 | 1,328.00 | 1,364.00 | 1,301.00 | 1,315.00 | 1,315.00 | 0.31% | 400,095 |
| 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% | 2,132,537 |
| Mar 19, 2026 | 1,459.00 | 1,462.00 | 1,384.00 | 1,389.00 | 1,389.00 | -4.80% | 1,045,501 |
| Mar 18, 2026 | 1,745.00 | 1,747.00 | 1,459.00 | 1,459.00 | 1,459.00 | -13.15% | 3,084,563 |
| Mar 17, 2026 | 1,709.00 | 1,973.00 | 1,644.00 | 1,680.00 | 1,680.00 | 1.82% | 13,233,970 |
| 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% | 1,445,146 |
| Mar 12, 2026 | 1,200.00 | 1,223.00 | 1,150.00 | 1,200.00 | 1,200.00 | - | 74,953 |
| Mar 11, 2026 | 1,158.00 | 1,206.00 | 1,154.00 | 1,200.00 | 1,200.00 | 2.74% | 118,415 |