From Bio Co.,Ltd (KOSDAQ:377220)
South Korea · Delayed Price · Currency is KRW 513.00
-35.00 (-6.39%)
At close: Jul 16, 2026
From Bio Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 531.00 | 557.00 | 500.00 | 513.00 | 513.00 | -6.39% | 252,686 |
| Jul 15, 2026 | 566.00 | 600.00 | 547.00 | 548.00 | 548.00 | -4.70% | 311,028 |
| Jul 14, 2026 | 595.00 | 600.00 | 553.00 | 575.00 | 575.00 | -2.21% | 347,188 |
| Jul 13, 2026 | 590.00 | 604.00 | 550.00 | 588.00 | 588.00 | -2.00% | 322,335 |
| Jul 10, 2026 | 545.00 | 708.00 | 545.00 | 600.00 | 600.00 | 10.09% | 2,157,086 |
| Jul 9, 2026 | 561.00 | 573.00 | 515.00 | 545.00 | 545.00 | -2.68% | 120,396 |
| Jul 8, 2026 | 579.00 | 585.00 | 540.00 | 560.00 | 560.00 | -3.45% | 182,608 |
| Jul 7, 2026 | 627.00 | 627.00 | 567.00 | 580.00 | 580.00 | -7.50% | 389,540 |
| Jul 6, 2026 | 633.00 | 775.00 | 598.00 | 627.00 | 627.00 | 1.95% | 1,444,132 |
| Jul 3, 2026 | 810.00 | 901.00 | 562.00 | 615.00 | 615.00 | -13.99% | 6,274,999 |
| Jul 2, 2026 | 548.00 | 715.00 | 548.00 | 715.00 | 715.00 | 30.00% | 1,059,862 |
| Jul 1, 2026 | 555.00 | 568.00 | 540.00 | 550.00 | 550.00 | -0.90% | 114,250 |
| Jun 30, 2026 | 579.00 | 596.00 | 550.00 | 555.00 | 555.00 | -4.15% | 140,469 |
| Jun 29, 2026 | 560.00 | 612.00 | 560.00 | 579.00 | 579.00 | 3.39% | 148,689 |
| Jun 26, 2026 | 622.00 | 622.00 | 541.00 | 560.00 | 560.00 | -9.97% | 133,321 |
| Jun 25, 2026 | 600.00 | 682.00 | 600.00 | 622.00 | 622.00 | 3.67% | 510,927 |
| Jun 24, 2026 | 650.00 | 650.00 | 589.00 | 600.00 | 600.00 | -7.83% | 219,819 |
| Jun 23, 2026 | 711.00 | 711.00 | 641.00 | 651.00 | 651.00 | -7.13% | 242,282 |
| Jun 22, 2026 | 702.00 | 750.00 | 670.00 | 701.00 | 701.00 | -0.14% | 220,713 |
| Jun 19, 2026 | 746.00 | 753.00 | 673.00 | 702.00 | 702.00 | -5.77% | 205,522 |
| Jun 18, 2026 | 772.00 | 815.00 | 740.00 | 745.00 | 745.00 | -3.62% | 156,602 |
| Jun 17, 2026 | 755.00 | 814.00 | 730.00 | 773.00 | 773.00 | 3.07% | 434,096 |
| Jun 16, 2026 | 800.00 | 830.00 | 741.00 | 750.00 | 750.00 | -10.18% | 582,749 |
| Jun 15, 2026 | 920.00 | 1,037.00 | 835.00 | 835.00 | 835.00 | 4.64% | 2,895,874 |
| Jun 12, 2026 | 742.00 | 798.00 | 733.00 | 798.00 | 798.00 | 9.02% | 164,867 |
| Jun 11, 2026 | 666.00 | 748.00 | 666.00 | 732.00 | 732.00 | 7.65% | 167,489 |
| Jun 10, 2026 | 751.00 | 751.00 | 675.00 | 680.00 | 680.00 | -8.23% | 133,613 |
| Jun 9, 2026 | 707.00 | 764.00 | 707.00 | 741.00 | 741.00 | 4.81% | 227,383 |
| Jun 8, 2026 | 759.00 | 759.00 | 680.00 | 707.00 | 707.00 | -6.85% | 250,447 |
| Jun 5, 2026 | 735.00 | 930.00 | 735.00 | 759.00 | 759.00 | 3.27% | 1,211,730 |
| Jun 4, 2026 | 757.00 | 780.00 | 715.00 | 735.00 | 735.00 | -2.91% | 154,391 |
| Jun 2, 2026 | 739.00 | 760.00 | 709.00 | 757.00 | 757.00 | 2.30% | 188,138 |
| Jun 1, 2026 | 806.00 | 806.00 | 726.00 | 740.00 | 740.00 | -8.98% | 250,893 |
| May 29, 2026 | 892.00 | 934.00 | 760.00 | 813.00 | 813.00 | -9.67% | 608,327 |
| May 28, 2026 | 983.00 | 986.00 | 900.00 | 900.00 | 900.00 | -8.26% | 214,133 |
| May 27, 2026 | 1,030.00 | 1,031.00 | 980.00 | 981.00 | 981.00 | -4.76% | 147,526 |
| May 26, 2026 | 1,074.00 | 1,096.00 | 1,001.00 | 1,030.00 | 1,030.00 | -4.01% | 117,853 |
| May 22, 2026 | 1,001.00 | 1,161.00 | 1,001.00 | 1,073.00 | 1,073.00 | 7.73% | 599,207 |
| 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 |