BIOBIJOU Co.,Ltd. (KOSDAQ:489460)
South Korea · Delayed Price · Currency is KRW 6,260.00
-40.00 (-0.63%)
At close: Jul 20, 2026
BIOBIJOU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 6,170.00 | 6,250.00 | 5,630.00 | 5,820.00 | 5,820.00 | -7.18% | 49,617 |
| Jun 22, 2026 | 6,130.00 | 6,300.00 | 5,950.00 | 6,270.00 | 6,270.00 | -0.63% | 52,982 |
| Jun 19, 2026 | 6,260.00 | 6,410.00 | 5,870.00 | 6,310.00 | 6,310.00 | - | 51,467 |
| Jun 18, 2026 | 6,810.00 | 6,810.00 | 6,310.00 | 6,310.00 | 6,310.00 | -7.34% | 49,415 |
| Jun 17, 2026 | 7,050.00 | 7,180.00 | 6,810.00 | 6,810.00 | 6,810.00 | -3.40% | 68,329 |
| Jun 16, 2026 | 7,100.00 | 7,220.00 | 6,900.00 | 7,050.00 | 7,050.00 | -0.42% | 80,114 |
| Jun 15, 2026 | 7,100.00 | 7,240.00 | 7,030.00 | 7,080.00 | 7,080.00 | -0.28% | 74,262 |
| Jun 12, 2026 | 7,140.00 | 7,350.00 | 7,010.00 | 7,100.00 | 7,100.00 | 0.28% | 72,916 |
| Jun 11, 2026 | 6,820.00 | 7,250.00 | 6,610.00 | 7,080.00 | 7,080.00 | 3.66% | 94,668 |
| Jun 10, 2026 | 6,560.00 | 6,900.00 | 6,550.00 | 6,830.00 | 6,830.00 | 3.64% | 80,319 |
| Jun 9, 2026 | 6,040.00 | 6,780.00 | 6,040.00 | 6,590.00 | 6,590.00 | 8.57% | 87,712 |
| Jun 8, 2026 | 6,240.00 | 6,590.00 | 6,070.00 | 6,070.00 | 6,070.00 | -10.87% | 70,678 |
| 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 |