From Bio Co.,Ltd (KOSDAQ:377220)
South Korea · Delayed Price · Currency is KRW 1,610.00
-150.00 (-8.52%)
At close: Nov 2, 2026
From Bio Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,761.00 | 1,767.00 | 1,499.00 | 1,610.00 | 1,610.00 | -8.52% | 97,820 |
| Oct 30, 2026 | 1,902.00 | 1,902.00 | 1,742.00 | 1,760.00 | 1,760.00 | -6.48% | 47,633 |
| Oct 29, 2026 | 1,909.00 | 1,960.00 | 1,854.00 | 1,882.00 | 1,882.00 | -1.41% | 89,383 |
| Oct 28, 2026 | 1,960.00 | 1,961.00 | 1,885.00 | 1,909.00 | 1,909.00 | -1.04% | 89,404 |
| Oct 27, 2026 | 2,100.00 | 2,205.00 | 1,820.00 | 1,929.00 | 1,929.00 | -7.92% | 248,700 |
| Oct 26, 2026 | 2,255.00 | 2,255.00 | 2,005.00 | 2,095.00 | 2,095.00 | -7.10% | 98,225 |
| Oct 23, 2026 | 2,205.00 | 2,485.00 | 2,115.00 | 2,255.00 | 2,255.00 | -0.22% | 242,961 |
| Oct 22, 2026 | 2,375.00 | 2,545.00 | 2,230.00 | 2,260.00 | 2,260.00 | -4.84% | 207,621 |
| Oct 21, 2026 | 2,485.00 | 2,700.00 | 2,350.00 | 2,375.00 | 2,375.00 | -3.85% | 352,888 |
| Oct 20, 2026 | 2,700.00 | 2,800.00 | 2,325.00 | 2,470.00 | 2,470.00 | -6.97% | 395,608 |
| Oct 19, 2026 | 3,095.00 | 3,690.00 | 2,570.00 | 2,655.00 | 2,655.00 | -6.51% | 1,978,191 |
| Oct 16, 2026 | 2,240.00 | 2,840.00 | 2,095.00 | 2,840.00 | 2,840.00 | 29.98% | 1,388,263 |
| Oct 15, 2026 | 2,290.00 | 2,670.00 | 2,000.00 | 2,185.00 | 2,185.00 | -11.00% | 827,152 |
| Oct 14, 2026 | 1,890.00 | 2,455.00 | 1,857.00 | 2,455.00 | 2,455.00 | 29.96% | 2,222,515 |
| Oct 13, 2026 | 1,750.00 | 1,946.00 | 1,750.00 | 1,889.00 | 1,889.00 | 0.64% | 24,357 |
| Oct 12, 2026 | 1,852.00 | 1,947.00 | 1,842.00 | 1,877.00 | 1,877.00 | 0.21% | 17,789 |
| Oct 8, 2026 | 1,950.00 | 1,986.00 | 1,870.00 | 1,873.00 | 1,873.00 | -3.95% | 30,552 |
| Oct 7, 2026 | 1,910.00 | 2,050.00 | 1,909.00 | 1,950.00 | 1,950.00 | 2.09% | 33,648 |
| Oct 6, 2026 | 1,910.00 | 1,970.00 | 1,847.00 | 1,910.00 | 1,910.00 | 1.17% | 51,345 |
| Oct 2, 2026 | 2,000.00 | 2,060.00 | 1,877.00 | 1,888.00 | 1,888.00 | -7.00% | 76,845 |
| Oct 1, 2026 | 2,055.00 | 2,130.00 | 1,980.00 | 2,030.00 | 2,030.00 | -3.33% | 31,538 |
| Sep 30, 2026 | 2,150.00 | 2,270.00 | 2,025.00 | 2,100.00 | 2,100.00 | -2.33% | 24,612 |
| Sep 29, 2026 | 2,125.00 | 2,220.00 | 1,950.00 | 2,150.00 | 2,150.00 | -1.83% | 170,590 |
| Sep 28, 2026 | 2,375.00 | 2,450.00 | 2,000.00 | 2,190.00 | 2,190.00 | -11.87% | 254,377 |
| Sep 23, 2026 | 2,760.00 | 2,800.00 | 2,485.00 | 2,485.00 | 2,485.00 | -8.13% | 74,155 |
| Sep 22, 2026 | 2,890.00 | 2,890.00 | 2,560.00 | 2,705.00 | 2,705.00 | -5.09% | 79,374 |
| Sep 21, 2026 | 3,085.00 | 3,085.00 | 2,810.00 | 2,850.00 | 2,850.00 | -1.55% | 34,398 |
| Sep 18, 2026 | 3,045.00 | 3,045.00 | 2,895.00 | 2,895.00 | 2,895.00 | -1.36% | 17,662 |
| Sep 17, 2026 | 2,950.00 | 3,020.00 | 2,930.00 | 2,935.00 | 2,935.00 | -0.84% | 20,406 |
| Sep 16, 2026 | 2,900.00 | 3,015.00 | 2,855.00 | 2,960.00 | 2,960.00 | 1.54% | 23,725 |
| Sep 15, 2026 | 2,980.00 | 3,465.00 | 2,915.00 | 2,915.00 | 2,915.00 | -4.11% | 164,593 |
| Sep 14, 2026 | 3,140.00 | 3,140.00 | 2,955.00 | 3,040.00 | 3,040.00 | -0.33% | 13,566 |
| Sep 11, 2026 | 3,055.00 | 3,160.00 | 2,980.00 | 3,050.00 | 3,050.00 | -0.33% | 9,879 |
| Sep 10, 2026 | 2,995.00 | 3,110.00 | 2,980.00 | 3,060.00 | 3,060.00 | 2.68% | 20,845 |
| Sep 9, 2026 | 3,030.00 | 3,055.00 | 2,970.00 | 2,980.00 | 2,980.00 | -1.32% | 20,102 |
| Sep 8, 2026 | 2,935.00 | 3,125.00 | 2,890.00 | 3,020.00 | 3,020.00 | 2.90% | 53,549 |
| Sep 7, 2026 | 2,860.00 | 3,005.00 | 2,860.00 | 2,935.00 | 2,935.00 | 3.53% | 17,019 |
| Sep 4, 2026 | 2,840.00 | 3,030.00 | 2,830.00 | 2,835.00 | 2,835.00 | -1.39% | 29,137 |
| Sep 3, 2026 | 2,895.00 | 2,935.00 | 2,870.00 | 2,875.00 | 2,875.00 | -0.52% | 14,051 |
| Sep 2, 2026 | 2,920.00 | 2,995.00 | 2,840.00 | 2,890.00 | 2,890.00 | -3.67% | 20,184 |
| Sep 1, 2026 | 2,960.00 | 3,305.00 | 2,930.00 | 3,000.00 | 3,000.00 | 1.35% | 150,364 |
| Aug 31, 2026 | 2,930.00 | 3,005.00 | 2,830.00 | 2,960.00 | 2,960.00 | 1.02% | 16,188 |
| Aug 28, 2026 | 2,940.00 | 2,995.00 | 2,905.00 | 2,930.00 | 2,930.00 | -0.85% | 10,038 |
| Aug 27, 2026 | 2,800.00 | 3,075.00 | 2,800.00 | 2,955.00 | 2,955.00 | 1.20% | 25,866 |
| Aug 26, 2026 | 3,135.00 | 3,135.00 | 2,885.00 | 2,920.00 | 2,920.00 | 1.21% | 17,423 |
| Aug 25, 2026 | 3,030.00 | 3,030.00 | 2,780.00 | 2,885.00 | 2,885.00 | -3.83% | 49,716 |
| Aug 24, 2026 | 3,065.00 | 3,545.00 | 2,990.00 | 3,000.00 | 3,000.00 | 1.18% | 208,754 |
| Aug 21, 2026 | 3,065.00 | 3,065.00 | 2,895.00 | 2,965.00 | 2,965.00 | -3.26% | 30,363 |
| Aug 20, 2026 | 3,060.00 | 3,150.00 | 2,920.00 | 3,065.00 | 3,065.00 | 0.82% | 39,625 |
| Aug 19, 2026 | 3,020.00 | 3,100.00 | 2,945.00 | 3,040.00 | 3,040.00 | -1.30% | 54,017 |