BIOBIJOU Co.,Ltd. (KOSDAQ:489460)
South Korea · Delayed Price · Currency is KRW 13,460
+80 (0.60%)
At close: Dec 29, 2025
BIOBIJOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 11,800.00 | 12,930.00 | 11,800.00 | 12,590.00 | 12,590.00 | 7.51% | 380,003 |
| Nov 17, 2025 | 11,900.00 | 11,910.00 | 11,430.00 | 11,710.00 | 11,710.00 | -1.18% | 94,856 |
| Nov 14, 2025 | 12,000.00 | 12,160.00 | 11,830.00 | 11,850.00 | 11,850.00 | -3.42% | 85,469 |
| Nov 13, 2025 | 12,440.00 | 12,560.00 | 12,260.00 | 12,270.00 | 12,270.00 | -0.81% | 113,275 |
| Nov 12, 2025 | 12,100.00 | 12,500.00 | 12,060.00 | 12,370.00 | 12,370.00 | 2.23% | 174,490 |
| Nov 11, 2025 | 12,830.00 | 13,020.00 | 11,900.00 | 12,100.00 | 12,100.00 | -5.91% | 271,597 |
| Nov 10, 2025 | 13,320.00 | 13,440.00 | 12,740.00 | 12,860.00 | 12,860.00 | -4.46% | 180,424 |
| Nov 7, 2025 | 13,250.00 | 13,570.00 | 12,950.00 | 13,460.00 | 13,460.00 | -1.68% | 98,991 |
| Nov 6, 2025 | 14,580.00 | 14,580.00 | 13,690.00 | 13,690.00 | 13,690.00 | -4.60% | 79,345 |
| Nov 5, 2025 | 15,060.00 | 15,060.00 | 14,200.00 | 14,350.00 | 14,350.00 | -4.71% | 110,207 |
| Nov 4, 2025 | 15,210.00 | 15,350.00 | 15,020.00 | 15,060.00 | 15,060.00 | -0.99% | 85,408 |
| Nov 3, 2025 | 15,530.00 | 15,540.00 | 15,200.00 | 15,210.00 | 15,210.00 | -1.62% | 69,406 |
| Oct 31, 2025 | 15,900.00 | 15,910.00 | 15,240.00 | 15,460.00 | 15,460.00 | 0.39% | 109,313 |
| Oct 30, 2025 | 15,330.00 | 15,680.00 | 15,220.00 | 15,400.00 | 15,400.00 | 1.18% | 149,143 |
| Oct 29, 2025 | 15,520.00 | 15,570.00 | 15,160.00 | 15,220.00 | 15,220.00 | -1.74% | 63,074 |
| Oct 28, 2025 | 15,930.00 | 16,090.00 | 15,430.00 | 15,490.00 | 15,490.00 | -2.09% | 109,356 |
| Oct 27, 2025 | 15,520.00 | 15,880.00 | 15,430.00 | 15,820.00 | 15,820.00 | 2.46% | 90,407 |
| Oct 24, 2025 | 15,520.00 | 15,680.00 | 15,410.00 | 15,440.00 | 15,440.00 | 0.06% | 55,176 |
| Oct 23, 2025 | 15,720.00 | 15,780.00 | 15,410.00 | 15,430.00 | 15,430.00 | 0.19% | 84,457 |
| Oct 22, 2025 | 15,240.00 | 15,540.00 | 15,110.00 | 15,400.00 | 15,400.00 | 1.18% | 58,983 |
| Oct 21, 2025 | 15,450.00 | 15,510.00 | 15,200.00 | 15,220.00 | 15,220.00 | -1.36% | 91,173 |