From Bio Co.,Ltd (KOSDAQ:377220)
South Korea · Delayed Price · Currency is KRW 1,873.00
-77.00 (-3.95%)
At close: Oct 8, 2026
From Bio Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 33,478 |
| 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% | 24,598 |
| 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% | 63,356 |
| Sep 22, 2026 | 2,890.00 | 2,890.00 | 2,560.00 | 2,705.00 | 2,705.00 | -5.09% | 78,086 |
| Sep 21, 2026 | 3,085.00 | 3,085.00 | 2,810.00 | 2,850.00 | 2,850.00 | -1.55% | 32,636 |
| 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% | 23,283 |
| Sep 15, 2026 | 2,980.00 | 3,465.00 | 2,915.00 | 2,915.00 | 2,915.00 | -4.11% | 164,587 |
| Sep 14, 2026 | 3,140.00 | 3,140.00 | 2,955.00 | 3,040.00 | 3,040.00 | -0.33% | 13,241 |
| 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% | 20,843 |
| Sep 9, 2026 | 3,030.00 | 3,055.00 | 2,970.00 | 2,980.00 | 2,980.00 | -1.32% | 20,101 |
| Sep 8, 2026 | 2,935.00 | 3,125.00 | 2,890.00 | 3,020.00 | 3,020.00 | 2.90% | 53,548 |
| Sep 7, 2026 | 2,860.00 | 3,005.00 | 2,860.00 | 2,935.00 | 2,935.00 | 3.53% | 16,477 |
| Sep 4, 2026 | 2,840.00 | 3,030.00 | 2,830.00 | 2,835.00 | 2,835.00 | -1.39% | 29,131 |
| 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% | 20,183 |
| Sep 1, 2026 | 2,960.00 | 3,305.00 | 2,930.00 | 3,000.00 | 3,000.00 | 1.35% | 150,311 |
| 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% | 10,035 |
| Aug 27, 2026 | 2,800.00 | 3,075.00 | 2,800.00 | 2,955.00 | 2,955.00 | 1.20% | 25,670 |
| Aug 26, 2026 | 3,135.00 | 3,135.00 | 2,885.00 | 2,920.00 | 2,920.00 | 1.21% | 16,188 |
| Aug 25, 2026 | 3,030.00 | 3,030.00 | 2,780.00 | 2,885.00 | 2,885.00 | -3.83% | 49,679 |
| Aug 24, 2026 | 3,065.00 | 3,545.00 | 2,990.00 | 3,000.00 | 3,000.00 | 1.18% | 207,896 |
| Aug 21, 2026 | 3,065.00 | 3,065.00 | 2,895.00 | 2,965.00 | 2,965.00 | -3.26% | 30,291 |
| 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% | 53,815 |
| Aug 18, 2026 | 3,000.00 | 3,195.00 | 2,965.00 | 3,080.00 | 3,080.00 | 2.33% | 63,739 |
| Aug 14, 2026 | 3,210.00 | 3,220.00 | 2,975.00 | 3,010.00 | 3,010.00 | -2.43% | 103,246 |
| Aug 13, 2026 | 3,460.00 | 3,465.00 | 3,000.00 | 3,085.00 | 3,085.00 | -10.84% | 148,301 |
| Aug 12, 2026 | 3,650.00 | 3,925.00 | 3,180.00 | 3,460.00 | 3,460.00 | -6.11% | 452,003 |
| 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 |