BIOBIJOU Co.,Ltd. (KOSDAQ:489460)
South Korea · Delayed Price · Currency is KRW 10,950
-550 (-4.78%)
At close: Sep 3, 2026
BIOBIJOU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 11,330.00 | 11,480.00 | 10,690.00 | 10,950.00 | 10,950.00 | -4.78% | 65,597 |
| Sep 2, 2026 | 12,030.00 | 12,030.00 | 11,000.00 | 11,500.00 | 11,500.00 | -4.41% | 118,501 |
| Sep 1, 2026 | 12,120.00 | 12,550.00 | 11,550.00 | 12,030.00 | 12,030.00 | -0.74% | 192,019 |
| Aug 31, 2026 | 12,000.00 | 12,700.00 | 11,750.00 | 12,120.00 | 12,120.00 | 5.30% | 325,524 |
| Aug 28, 2026 | 11,490.00 | 11,510.00 | 11,150.00 | 11,510.00 | 11,510.00 | 0.17% | 53,856 |
| Aug 27, 2026 | 10,830.00 | 11,500.00 | 10,780.00 | 11,490.00 | 11,490.00 | 6.09% | 81,755 |
| Aug 26, 2026 | 10,860.00 | 11,000.00 | 10,550.00 | 10,830.00 | 10,830.00 | 0.28% | 47,484 |
| Aug 25, 2026 | 10,600.00 | 10,930.00 | 10,410.00 | 10,800.00 | 10,800.00 | 1.50% | 69,336 |
| Aug 24, 2026 | 10,900.00 | 11,040.00 | 10,000.00 | 10,640.00 | 10,640.00 | -3.71% | 87,187 |
| Aug 21, 2026 | 10,820.00 | 11,150.00 | 10,470.00 | 11,050.00 | 11,050.00 | - | 39,825 |
| Aug 20, 2026 | 11,530.00 | 11,530.00 | 10,890.00 | 11,050.00 | 11,050.00 | -2.81% | 96,878 |
| Aug 19, 2026 | 10,800.00 | 11,800.00 | 10,600.00 | 11,370.00 | 11,370.00 | 1.52% | 88,025 |
| Aug 18, 2026 | 12,210.00 | 12,210.00 | 10,860.00 | 11,200.00 | 11,200.00 | -8.27% | 187,556 |
| Aug 14, 2026 | 12,400.00 | 12,510.00 | 11,500.00 | 12,210.00 | 12,210.00 | -1.53% | 175,062 |
| Aug 13, 2026 | 12,390.00 | 12,860.00 | 12,060.00 | 12,400.00 | 12,400.00 | 0.40% | 267,873 |
| Aug 12, 2026 | 11,290.00 | 12,480.00 | 11,250.00 | 12,350.00 | 12,350.00 | 8.43% | 388,604 |
| Aug 11, 2026 | 10,950.00 | 11,400.00 | 10,870.00 | 11,390.00 | 11,390.00 | 4.02% | 96,026 |
| Aug 10, 2026 | 10,750.00 | 11,230.00 | 10,550.00 | 10,950.00 | 10,950.00 | 1.86% | 68,860 |
| Aug 7, 2026 | 10,760.00 | 10,820.00 | 10,300.00 | 10,750.00 | 10,750.00 | 0.84% | 59,215 |
| Aug 6, 2026 | 10,500.00 | 10,720.00 | 10,310.00 | 10,660.00 | 10,660.00 | 1.52% | 75,309 |
| Aug 5, 2026 | 11,000.00 | 11,000.00 | 10,000.00 | 10,500.00 | 10,500.00 | -4.81% | 246,538 |
| Aug 4, 2026 | 10,970.00 | 11,300.00 | 10,710.00 | 11,030.00 | 11,030.00 | 0.55% | 124,926 |
| Aug 3, 2026 | 10,600.00 | 11,000.00 | 10,070.00 | 10,970.00 | 10,970.00 | 4.48% | 173,855 |
| Jul 31, 2026 | 9,870.00 | 10,690.00 | 9,250.00 | 10,500.00 | 10,500.00 | 8.25% | 304,216 |
| Jul 30, 2026 | 9,010.00 | 9,830.00 | 9,010.00 | 9,700.00 | 9,700.00 | 3.97% | 232,152 |
| Jul 29, 2026 | 9,200.00 | 9,500.00 | 8,810.00 | 9,330.00 | 9,330.00 | 1.74% | 293,475 |
| Jul 28, 2026 | 8,960.00 | 9,270.00 | 8,690.00 | 9,170.00 | 9,170.00 | 1.66% | 153,938 |
| Jul 27, 2026 | 8,910.00 | 9,390.00 | 8,450.00 | 9,020.00 | 9,020.00 | 1.01% | 157,545 |
| Jul 24, 2026 | 8,550.00 | 9,160.00 | 8,300.00 | 8,930.00 | 8,930.00 | 3.00% | 212,544 |
| Jul 23, 2026 | 7,600.00 | 8,990.00 | 7,350.00 | 8,670.00 | 8,670.00 | 14.08% | 809,099 |
| Jul 22, 2026 | 6,700.00 | 7,800.00 | 6,680.00 | 7,600.00 | 7,600.00 | 15.50% | 552,819 |
| Jul 21, 2026 | 6,170.00 | 8,130.00 | 6,070.00 | 6,580.00 | 6,580.00 | 5.11% | 872,199 |
| Jul 20, 2026 | 6,200.00 | 6,600.00 | 6,150.00 | 6,260.00 | 6,260.00 | -0.63% | 61,488 |
| Jul 16, 2026 | 6,110.00 | 6,440.00 | 5,880.00 | 6,300.00 | 6,300.00 | 2.11% | 73,638 |
| Jul 15, 2026 | 6,000.00 | 6,310.00 | 6,000.00 | 6,170.00 | 6,170.00 | 3.01% | 27,684 |
| Jul 14, 2026 | 6,080.00 | 6,190.00 | 5,810.00 | 5,990.00 | 5,990.00 | -2.60% | 33,563 |
| Jul 13, 2026 | 6,300.00 | 6,560.00 | 6,120.00 | 6,150.00 | 6,150.00 | -2.69% | 65,659 |
| Jul 10, 2026 | 6,200.00 | 6,420.00 | 6,180.00 | 6,320.00 | 6,320.00 | 1.94% | 74,370 |
| Jul 9, 2026 | 6,400.00 | 6,460.00 | 6,060.00 | 6,200.00 | 6,200.00 | -3.13% | 56,628 |
| Jul 8, 2026 | 6,760.00 | 6,970.00 | 6,310.00 | 6,400.00 | 6,400.00 | -3.18% | 85,164 |
| Jul 7, 2026 | 6,800.00 | 6,990.00 | 6,550.00 | 6,610.00 | 6,610.00 | -2.65% | 43,440 |
| Jul 6, 2026 | 6,750.00 | 7,100.00 | 6,580.00 | 6,790.00 | 6,790.00 | 0.59% | 101,390 |
| Jul 3, 2026 | 5,960.00 | 6,840.00 | 5,660.00 | 6,750.00 | 6,750.00 | 13.26% | 151,094 |
| Jul 2, 2026 | 6,160.00 | 6,470.00 | 5,870.00 | 5,960.00 | 5,960.00 | -2.30% | 67,489 |
| Jul 1, 2026 | 6,140.00 | 6,230.00 | 5,920.00 | 6,100.00 | 6,100.00 | -0.49% | 25,912 |
| Jun 30, 2026 | 6,120.00 | 6,400.00 | 6,020.00 | 6,130.00 | 6,130.00 | 0.16% | 56,267 |
| Jun 29, 2026 | 5,630.00 | 6,200.00 | 5,630.00 | 6,120.00 | 6,120.00 | 4.26% | 56,421 |
| Jun 26, 2026 | 5,940.00 | 6,010.00 | 5,230.00 | 5,870.00 | 5,870.00 | -3.77% | 111,983 |
| Jun 25, 2026 | 5,710.00 | 7,180.00 | 5,710.00 | 6,100.00 | 6,100.00 | 10.31% | 660,227 |
| Jun 24, 2026 | 5,670.00 | 5,780.00 | 5,530.00 | 5,530.00 | 5,530.00 | -4.98% | 36,836 |