BIOBIJOU Co.,Ltd. (KOSDAQ:489460)
South Korea · Delayed Price · Currency is KRW 13,100
+260 (2.02%)
At close: Jan 29, 2026
BIOBIJOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13,070.00 | 13,140.00 | 12,780.00 | 12,990.00 | 12,990.00 | -0.84% | 92,221 |
| Jan 29, 2026 | 12,840.00 | 13,180.00 | 12,390.00 | 13,100.00 | 13,100.00 | 2.02% | 149,793 |
| Jan 28, 2026 | 12,840.00 | 13,090.00 | 12,680.00 | 12,840.00 | 12,840.00 | 0.47% | 136,995 |
| Jan 27, 2026 | 12,650.00 | 12,840.00 | 12,410.00 | 12,780.00 | 12,780.00 | 2.49% | 148,240 |
| Jan 26, 2026 | 12,090.00 | 12,620.00 | 11,950.00 | 12,470.00 | 12,470.00 | 3.31% | 201,806 |
| Jan 23, 2026 | 11,700.00 | 12,250.00 | 11,500.00 | 12,070.00 | 12,070.00 | 2.81% | 165,307 |
| Jan 22, 2026 | 11,580.00 | 11,820.00 | 11,200.00 | 11,740.00 | 11,740.00 | 1.38% | 165,330 |
| Jan 21, 2026 | 10,990.00 | 11,620.00 | 10,430.00 | 11,580.00 | 11,580.00 | 4.89% | 239,619 |
| Jan 20, 2026 | 10,370.00 | 11,760.00 | 10,370.00 | 11,040.00 | 11,040.00 | 6.05% | 861,479 |
| Jan 19, 2026 | 10,400.00 | 10,450.00 | 10,060.00 | 10,410.00 | 10,410.00 | 0.39% | 102,062 |
| Jan 16, 2026 | 10,480.00 | 10,750.00 | 10,360.00 | 10,370.00 | 10,370.00 | -2.17% | 98,686 |
| Jan 15, 2026 | 10,720.00 | 10,720.00 | 10,370.00 | 10,600.00 | 10,600.00 | -1.12% | 113,773 |
| Jan 14, 2026 | 10,560.00 | 10,840.00 | 10,440.00 | 10,720.00 | 10,720.00 | 1.52% | 101,896 |
| Jan 13, 2026 | 10,760.00 | 10,880.00 | 10,510.00 | 10,560.00 | 10,560.00 | -1.86% | 78,582 |
| Jan 12, 2026 | 10,550.00 | 10,850.00 | 10,340.00 | 10,760.00 | 10,760.00 | 1.03% | 133,821 |
| Jan 9, 2026 | 11,460.00 | 11,700.00 | 10,590.00 | 10,650.00 | 10,650.00 | -7.07% | 275,644 |
| Jan 8, 2026 | 11,960.00 | 12,030.00 | 11,460.00 | 11,460.00 | 11,460.00 | -4.26% | 239,271 |
| Jan 7, 2026 | 13,160.00 | 13,170.00 | 11,910.00 | 11,970.00 | 11,970.00 | -8.97% | 366,776 |
| Jan 6, 2026 | 13,560.00 | 13,560.00 | 13,150.00 | 13,150.00 | 13,150.00 | -3.10% | 107,675 |
| Jan 5, 2026 | 13,730.00 | 13,740.00 | 13,400.00 | 13,570.00 | 13,570.00 | -0.44% | 151,772 |
| Jan 2, 2026 | 13,750.00 | 13,920.00 | 13,490.00 | 13,630.00 | 13,630.00 | 1.11% | 147,676 |
| Dec 30, 2025 | 13,460.00 | 13,590.00 | 13,330.00 | 13,480.00 | 13,480.00 | 0.15% | 40,022 |
| Dec 29, 2025 | 13,290.00 | 13,460.00 | 13,100.00 | 13,460.00 | 13,460.00 | 0.60% | 43,355 |
| Dec 26, 2025 | 13,330.00 | 13,420.00 | 13,170.00 | 13,380.00 | 13,380.00 | 0.53% | 56,425 |
| Dec 24, 2025 | 13,500.00 | 13,500.00 | 13,070.00 | 13,310.00 | 13,310.00 | -0.22% | 47,005 |
| Dec 23, 2025 | 13,680.00 | 13,720.00 | 13,100.00 | 13,340.00 | 13,340.00 | -2.63% | 103,021 |
| Dec 22, 2025 | 13,980.00 | 13,980.00 | 13,660.00 | 13,700.00 | 13,700.00 | -2.00% | 91,765 |
| Dec 19, 2025 | 13,850.00 | 14,180.00 | 13,570.00 | 13,980.00 | 13,980.00 | 3.56% | 175,313 |
| Dec 18, 2025 | 13,030.00 | 13,550.00 | 12,960.00 | 13,500.00 | 13,500.00 | 0.15% | 109,176 |
| Dec 17, 2025 | 13,300.00 | 13,840.00 | 13,000.00 | 13,480.00 | 13,480.00 | 0.67% | 144,648 |
| Dec 16, 2025 | 12,750.00 | 13,530.00 | 12,400.00 | 13,390.00 | 13,390.00 | 3.80% | 168,722 |
| Dec 15, 2025 | 13,100.00 | 13,100.00 | 12,870.00 | 12,900.00 | 12,900.00 | -2.71% | 57,620 |
| Dec 12, 2025 | 12,930.00 | 13,290.00 | 12,800.00 | 13,260.00 | 13,260.00 | 2.63% | 78,457 |
| Dec 11, 2025 | 13,330.00 | 13,370.00 | 12,910.00 | 12,920.00 | 12,920.00 | -2.71% | 87,991 |
| Dec 10, 2025 | 13,340.00 | 13,480.00 | 13,170.00 | 13,280.00 | 13,280.00 | -0.08% | 69,318 |
| Dec 9, 2025 | 13,590.00 | 13,640.00 | 13,220.00 | 13,290.00 | 13,290.00 | 3.10% | 157,340 |
| Dec 8, 2025 | 12,680.00 | 12,990.00 | 12,450.00 | 12,890.00 | 12,890.00 | 1.66% | 72,019 |
| Dec 5, 2025 | 12,800.00 | 12,850.00 | 12,370.00 | 12,680.00 | 12,680.00 | -1.25% | 71,648 |
| Dec 4, 2025 | 13,050.00 | 13,050.00 | 12,600.00 | 12,840.00 | 12,840.00 | -0.31% | 65,656 |
| Dec 3, 2025 | 13,180.00 | 13,180.00 | 12,750.00 | 12,880.00 | 12,880.00 | -2.28% | 71,186 |
| Dec 2, 2025 | 13,270.00 | 13,270.00 | 12,990.00 | 13,180.00 | 13,180.00 | -0.23% | 64,469 |
| Dec 1, 2025 | 13,540.00 | 13,620.00 | 13,100.00 | 13,210.00 | 13,210.00 | -3.58% | 121,238 |
| Nov 28, 2025 | 13,460.00 | 13,840.00 | 13,250.00 | 13,700.00 | 13,700.00 | 1.93% | 133,722 |
| Nov 27, 2025 | 13,660.00 | 13,820.00 | 13,200.00 | 13,440.00 | 13,440.00 | 1.97% | 188,040 |
| Nov 26, 2025 | 13,900.00 | 14,080.00 | 13,070.00 | 13,180.00 | 13,180.00 | 5.02% | 320,486 |
| Nov 25, 2025 | 12,370.00 | 13,110.00 | 12,370.00 | 12,550.00 | 12,550.00 | 2.87% | 179,675 |
| Nov 24, 2025 | 12,010.00 | 12,510.00 | 11,840.00 | 12,200.00 | 12,200.00 | 3.21% | 89,555 |
| Nov 21, 2025 | 12,010.00 | 12,110.00 | 11,690.00 | 11,820.00 | 11,820.00 | -4.06% | 73,054 |
| Nov 20, 2025 | 11,720.00 | 12,470.00 | 11,390.00 | 12,320.00 | 12,320.00 | 5.03% | 121,284 |
| Nov 19, 2025 | 12,440.00 | 12,440.00 | 11,670.00 | 11,730.00 | 11,730.00 | -6.83% | 123,636 |