BIOBIJOU Co.,Ltd. (KOSDAQ:489460)
South Korea · Delayed Price · Currency is KRW 15,840
+190 (1.21%)
At close: Aug 25, 2025, 3:30 PM KST
BIOBIJOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 15,880.00 | 15,930.00 | 15,510.00 | 15,560.00 | - | -2.14% | 109,382 |
| Aug 27, 2025 | 16,180.00 | 16,340.00 | 15,830.00 | 15,900.00 | - | -0.50% | 145,292 |
| Aug 26, 2025 | 15,720.00 | 16,000.00 | 15,660.00 | 15,980.00 | - | 0.88% | 102,025 |
| Aug 25, 2025 | 15,950.00 | 16,150.00 | 15,580.00 | 15,840.00 | - | 1.21% | 204,554 |
| Aug 22, 2025 | 15,800.00 | 16,160.00 | 15,530.00 | 15,650.00 | - | -1.63% | 189,227 |
| Aug 21, 2025 | 15,540.00 | 16,020.00 | 15,210.00 | 15,910.00 | - | 2.45% | 254,039 |
| Aug 20, 2025 | 15,830.00 | 16,090.00 | 15,020.00 | 15,530.00 | - | -9.81% | 544,041 |
| Aug 19, 2025 | 17,740.00 | 17,980.00 | 17,180.00 | 17,220.00 | - | 1.65% | 180,564 |
| Aug 18, 2025 | 17,330.00 | 17,530.00 | 16,710.00 | 16,940.00 | - | -3.97% | 145,013 |
| Aug 14, 2025 | 18,000.00 | 18,270.00 | 17,600.00 | 17,640.00 | - | -1.29% | 200,679 |
| Aug 13, 2025 | 18,150.00 | 18,150.00 | 17,310.00 | 17,870.00 | - | 1.53% | 72,737 |
| Aug 12, 2025 | 18,250.00 | 18,250.00 | 17,500.00 | 17,600.00 | - | -2.44% | 103,347 |
| Aug 11, 2025 | 18,500.00 | 18,500.00 | 18,040.00 | 18,040.00 | - | -2.06% | 80,918 |
| Aug 8, 2025 | 18,980.00 | 19,070.00 | 18,120.00 | 18,420.00 | - | -1.76% | 125,810 |
| Aug 7, 2025 | 19,130.00 | 19,160.00 | 18,750.00 | 18,750.00 | - | -2.50% | 144,346 |
| Aug 6, 2025 | 18,220.00 | 19,600.00 | 18,000.00 | 19,230.00 | - | 7.37% | 630,343 |
| Aug 5, 2025 | 17,970.00 | 18,170.00 | 17,600.00 | 17,910.00 | - | 1.02% | 92,193 |
| Aug 4, 2025 | 17,690.00 | 18,300.00 | 17,500.00 | 17,730.00 | - | 2.31% | 151,790 |
| Aug 1, 2025 | 18,420.00 | 18,430.00 | 17,200.00 | 17,330.00 | - | -5.30% | 181,134 |
| Jul 31, 2025 | 18,430.00 | 18,620.00 | 18,150.00 | 18,300.00 | - | 0.05% | 109,625 |
| Jul 30, 2025 | 19,310.00 | 19,390.00 | 18,200.00 | 18,290.00 | - | -5.92% | 255,909 |
| Jul 29, 2025 | 19,000.00 | 19,480.00 | 18,810.00 | 19,440.00 | - | 2.32% | 229,272 |
| Jul 28, 2025 | 20,750.00 | 20,750.00 | 18,710.00 | 19,000.00 | - | -8.21% | 425,064 |
| Jul 25, 2025 | 21,200.00 | 21,450.00 | 20,400.00 | 20,700.00 | - | 0.49% | 144,822 |
| Jul 24, 2025 | 20,800.00 | 21,200.00 | 20,300.00 | 20,600.00 | - | -0.72% | 162,480 |
| Jul 23, 2025 | 21,650.00 | 21,675.00 | 20,250.00 | 20,750.00 | - | -3.49% | 213,408 |
| Jul 22, 2025 | 21,750.00 | 22,550.00 | 21,150.00 | 21,500.00 | - | 0.70% | 340,345 |
| Jul 21, 2025 | 22,000.00 | 22,150.00 | 21,150.00 | 21,350.00 | - | -1.61% | 187,235 |
| Jul 18, 2025 | 22,000.00 | 22,050.00 | 21,000.00 | 21,700.00 | - | -2.69% | 331,637 |
| Jul 17, 2025 | 22,150.00 | 22,900.00 | 21,450.00 | 22,300.00 | - | -0.67% | 422,549 |
| Jul 16, 2025 | 22,400.00 | 24,100.00 | 22,050.00 | 22,450.00 | - | 4.91% | 1,851,911 |
| Jul 15, 2025 | 20,400.00 | 21,800.00 | 20,100.00 | 21,400.00 | - | 3.13% | 537,833 |
| Jul 14, 2025 | 20,550.00 | 22,300.00 | 20,100.00 | 20,750.00 | - | 4.69% | 1,549,640 |
| Jul 11, 2025 | 19,950.00 | 20,050.00 | 19,550.00 | 19,820.00 | - | -0.75% | 240,765 |
| Jul 10, 2025 | 19,560.00 | 20,200.00 | 19,130.00 | 19,970.00 | - | 3.26% | 500,257 |
| Jul 9, 2025 | 19,200.00 | 19,380.00 | 18,800.00 | 19,340.00 | - | 0.73% | 227,995 |
| Jul 8, 2025 | 19,100.00 | 19,380.00 | 18,950.00 | 19,200.00 | - | 1.86% | 283,941 |
| Jul 7, 2025 | 18,820.00 | 19,100.00 | 18,500.00 | 18,850.00 | - | -0.79% | 147,391 |
| Jul 4, 2025 | 18,710.00 | 19,285.00 | 18,640.00 | 19,000.00 | - | 1.55% | 292,577 |
| Jul 3, 2025 | 18,810.00 | 18,980.00 | 18,420.00 | 18,710.00 | - | -0.85% | 200,905 |
| Jul 2, 2025 | 19,150.00 | 19,450.00 | 18,310.00 | 18,870.00 | - | -0.42% | 334,735 |
| Jul 1, 2025 | 20,100.00 | 20,550.00 | 18,770.00 | 18,950.00 | - | -3.07% | 622,270 |
| Jun 30, 2025 | 18,360.00 | 19,830.00 | 18,285.00 | 19,550.00 | - | 7.71% | 1,741,840 |
| Jun 27, 2025 | 18,720.00 | 18,780.00 | 17,660.00 | 18,150.00 | - | -2.94% | 867,822 |
| Jun 26, 2025 | 18,670.00 | 19,120.00 | 18,410.00 | 18,700.00 | - | 1.25% | 1,136,484 |
| Jun 25, 2025 | 17,520.00 | 18,820.00 | 17,310.00 | 18,470.00 | - | 5.42% | 1,463,261 |
| Jun 24, 2025 | 17,280.00 | 17,730.00 | 17,010.00 | 17,520.00 | - | 3.67% | 493,224 |
| Jun 23, 2025 | 16,900.00 | 17,130.00 | 16,600.00 | 16,900.00 | - | -2.26% | 426,952 |
| Jun 20, 2025 | 17,000.00 | 17,730.00 | 16,820.00 | 17,290.00 | - | 2.01% | 1,325,584 |
| Jun 19, 2025 | 18,000.00 | 18,030.00 | 16,950.00 | 16,950.00 | - | -5.57% | 586,825 |