BIOBIJOU Co.,Ltd. (KOSDAQ:489460)
South Korea · Delayed Price · Currency is KRW 6,720.00
-10.00 (-0.15%)
At close: Jun 4, 2026
BIOBIJOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6,590.00 | 6,960.00 | 6,430.00 | 6,810.00 | 6,810.00 | 1.34% | 71,348 |
| Jun 4, 2026 | 6,670.00 | 6,940.00 | 6,580.00 | 6,720.00 | 6,720.00 | -0.15% | 66,456 |
| Jun 2, 2026 | 6,970.00 | 7,000.00 | 6,360.00 | 6,730.00 | 6,730.00 | -3.44% | 95,420 |
| Jun 1, 2026 | 6,070.00 | 7,130.00 | 5,610.00 | 6,970.00 | 6,970.00 | 12.24% | 259,966 |
| May 29, 2026 | 6,420.00 | 6,440.00 | 6,060.00 | 6,210.00 | 6,210.00 | -3.72% | 48,213 |
| May 28, 2026 | 6,320.00 | 6,450.00 | 6,090.00 | 6,450.00 | 6,450.00 | 1.10% | 54,410 |
| May 27, 2026 | 6,660.00 | 6,700.00 | 6,250.00 | 6,380.00 | 6,380.00 | -4.35% | 52,615 |
| May 26, 2026 | 6,930.00 | 6,960.00 | 6,650.00 | 6,670.00 | 6,670.00 | -3.19% | 34,335 |
| May 22, 2026 | 6,510.00 | 6,910.00 | 6,510.00 | 6,890.00 | 6,890.00 | 5.19% | 66,963 |
| May 21, 2026 | 6,450.00 | 7,010.00 | 6,450.00 | 6,550.00 | 6,550.00 | 2.66% | 169,530 |
| May 20, 2026 | 6,510.00 | 6,800.00 | 6,280.00 | 6,380.00 | 6,380.00 | -2.74% | 38,029 |
| May 19, 2026 | 6,640.00 | 6,990.00 | 6,250.00 | 6,560.00 | 6,560.00 | -1.80% | 56,983 |
| May 18, 2026 | 6,770.00 | 6,790.00 | 6,110.00 | 6,680.00 | 6,680.00 | -1.33% | 55,643 |
| May 15, 2026 | 6,800.00 | 7,060.00 | 6,570.00 | 6,770.00 | 6,770.00 | -1.02% | 93,614 |
| May 14, 2026 | 6,730.00 | 6,870.00 | 6,600.00 | 6,840.00 | 6,840.00 | - | 60,922 |
| May 13, 2026 | 7,100.00 | 7,100.00 | 6,640.00 | 6,840.00 | 6,840.00 | -1.87% | 58,654 |
| May 12, 2026 | 7,030.00 | 7,150.00 | 6,800.00 | 6,970.00 | 6,970.00 | -2.65% | 139,897 |
| May 11, 2026 | 7,670.00 | 7,700.00 | 7,040.00 | 7,160.00 | 7,160.00 | -6.65% | 131,566 |
| May 8, 2026 | 7,760.00 | 7,820.00 | 7,570.00 | 7,670.00 | 7,670.00 | -1.03% | 85,405 |
| May 7, 2026 | 7,970.00 | 7,980.00 | 7,750.00 | 7,750.00 | 7,750.00 | -2.76% | 61,569 |
| May 6, 2026 | 8,330.00 | 8,330.00 | 7,760.00 | 7,970.00 | 7,970.00 | -3.98% | 64,267 |
| May 4, 2026 | 8,450.00 | 8,650.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.84% | 39,048 |
| Apr 30, 2026 | 8,660.00 | 8,660.00 | 8,370.00 | 8,370.00 | 8,370.00 | -2.45% | 38,178 |
| Apr 29, 2026 | 8,710.00 | 8,870.00 | 8,580.00 | 8,580.00 | 8,580.00 | -0.46% | 36,067 |
| Apr 28, 2026 | 8,750.00 | 8,750.00 | 8,480.00 | 8,620.00 | 8,620.00 | -0.81% | 39,822 |
| Apr 27, 2026 | 8,860.00 | 8,890.00 | 8,690.00 | 8,690.00 | 8,690.00 | -1.81% | 94,780 |
| Apr 24, 2026 | 8,580.00 | 9,200.00 | 8,580.00 | 8,850.00 | 8,850.00 | 3.87% | 137,350 |
| Apr 23, 2026 | 8,380.00 | 8,740.00 | 8,380.00 | 8,520.00 | 8,520.00 | 1.79% | 87,755 |
| Apr 22, 2026 | 8,510.00 | 8,510.00 | 8,320.00 | 8,370.00 | 8,370.00 | -1.65% | 32,650 |
| Apr 21, 2026 | 8,540.00 | 8,600.00 | 8,420.00 | 8,510.00 | 8,510.00 | -0.35% | 51,643 |
| Apr 20, 2026 | 8,750.00 | 8,820.00 | 8,460.00 | 8,540.00 | 8,540.00 | -2.40% | 93,534 |
| Apr 17, 2026 | 8,810.00 | 8,880.00 | 8,590.00 | 8,750.00 | 8,750.00 | -0.11% | 63,391 |
| Apr 16, 2026 | 9,070.00 | 9,170.00 | 8,750.00 | 8,760.00 | 8,760.00 | -3.42% | 121,070 |
| Apr 15, 2026 | 8,840.00 | 9,170.00 | 8,700.00 | 9,070.00 | 9,070.00 | 4.86% | 63,441 |
| Apr 14, 2026 | 8,940.00 | 8,990.00 | 8,650.00 | 8,650.00 | 8,650.00 | -0.57% | 52,418 |
| Apr 13, 2026 | 8,890.00 | 8,890.00 | 8,620.00 | 8,700.00 | 8,700.00 | -2.25% | 49,352 |
| Apr 10, 2026 | 8,530.00 | 8,970.00 | 8,410.00 | 8,900.00 | 8,900.00 | 5.95% | 60,028 |
| Apr 9, 2026 | 8,400.00 | 8,590.00 | 8,250.00 | 8,400.00 | 8,400.00 | 0.96% | 53,672 |
| Apr 8, 2026 | 8,150.00 | 8,420.00 | 8,100.00 | 8,320.00 | 8,320.00 | 4.13% | 50,182 |
| Apr 7, 2026 | 7,870.00 | 8,150.00 | 7,870.00 | 7,990.00 | 7,990.00 | 1.01% | 31,541 |
| Apr 6, 2026 | 8,030.00 | 8,030.00 | 7,750.00 | 7,910.00 | 7,910.00 | -1.49% | 46,186 |
| Apr 3, 2026 | 7,830.00 | 8,090.00 | 7,810.00 | 8,030.00 | 8,030.00 | 2.95% | 27,807 |
| Apr 2, 2026 | 8,270.00 | 8,380.00 | 7,690.00 | 7,800.00 | 7,800.00 | -5.68% | 69,556 |
| Apr 1, 2026 | 8,000.00 | 8,350.00 | 8,000.00 | 8,270.00 | 8,270.00 | 4.95% | 60,352 |
| Mar 31, 2026 | 8,110.00 | 8,210.00 | 7,780.00 | 7,880.00 | 7,880.00 | -4.25% | 96,927 |
| Mar 30, 2026 | 8,500.00 | 8,500.00 | 8,120.00 | 8,230.00 | 8,230.00 | -4.19% | 30,257 |
| Mar 27, 2026 | 8,260.00 | 8,630.00 | 8,200.00 | 8,590.00 | 8,590.00 | 1.78% | 34,479 |
| Mar 26, 2026 | 8,700.00 | 8,840.00 | 8,430.00 | 8,440.00 | 8,440.00 | -3.76% | 44,163 |
| Mar 25, 2026 | 8,570.00 | 8,780.00 | 8,570.00 | 8,770.00 | 8,770.00 | 2.57% | 29,126 |
| Mar 24, 2026 | 8,440.00 | 8,570.00 | 8,380.00 | 8,550.00 | 8,550.00 | 2.89% | 46,363 |