Bio Protech Inc. (XKON:199290)
South Korea · Delayed Price · Currency is KRW 374.00
-4.00 (-1.06%)
At close: Mar 13, 2026
Bio Protech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 383.00 | 383.00 | 335.00 | 374.00 | 374.00 | -1.06% | 6,348 |
| Mar 12, 2026 | 383.00 | 383.00 | 320.00 | 378.00 | 378.00 | 2.72% | 1,104 |
| Mar 11, 2026 | 384.00 | 384.00 | 368.00 | 368.00 | 368.00 | -3.16% | 421 |
| Mar 10, 2026 | 383.00 | 383.00 | 380.00 | 380.00 | 380.00 | 1.33% | 101 |
| Mar 9, 2026 | 384.00 | 384.00 | 375.00 | 375.00 | 375.00 | 0.54% | 484 |
| Mar 6, 2026 | 383.00 | 383.00 | 373.00 | 373.00 | 373.00 | 0.27% | 764 |
| Mar 5, 2026 | 384.00 | 384.00 | 320.00 | 372.00 | 372.00 | -0.80% | 5,023 |
| Mar 4, 2026 | 385.00 | 385.00 | 302.00 | 375.00 | 375.00 | 5.63% | 3,034 |
| Mar 3, 2026 | 385.00 | 385.00 | 298.00 | 355.00 | 355.00 | 1.43% | 13,838 |
| Feb 27, 2026 | 390.00 | 390.00 | 350.00 | 350.00 | 350.00 | -3.85% | 62 |
| Feb 26, 2026 | 389.00 | 389.00 | 312.00 | 364.00 | 364.00 | -0.82% | 3,676 |
| Feb 25, 2026 | 390.00 | 390.00 | 367.00 | 367.00 | 367.00 | 0.82% | 1,056 |
| Feb 24, 2026 | 389.00 | 389.00 | 307.00 | 364.00 | 364.00 | 1.11% | 304 |
| Feb 23, 2026 | 390.00 | 390.00 | 305.00 | 360.00 | 360.00 | 0.56% | 4,114 |
| Feb 20, 2026 | 395.00 | 395.00 | 311.00 | 358.00 | 358.00 | -1.92% | 652 |
| Feb 19, 2026 | 395.00 | 395.00 | 318.00 | 365.00 | 365.00 | -2.41% | 2,845 |
| Feb 13, 2026 | 395.00 | 395.00 | 326.00 | 374.00 | 374.00 | -0.27% | 1,503 |
| Feb 12, 2026 | 394.00 | 394.00 | 375.00 | 375.00 | 375.00 | -1.06% | 5,035 |
| Feb 11, 2026 | 394.00 | 394.00 | 317.00 | 379.00 | 379.00 | 2.43% | 14 |
| Feb 10, 2026 | 395.00 | 395.00 | 370.00 | 370.00 | 370.00 | -2.63% | 156 |
| Feb 9, 2026 | 370.00 | 380.00 | 336.00 | 380.00 | 380.00 | -3.06% | 456 |
| Feb 6, 2026 | 394.00 | 394.00 | 322.00 | 392.00 | 392.00 | 3.70% | 1,972 |
| Feb 5, 2026 | 393.00 | 393.00 | 378.00 | 378.00 | 378.00 | -1.31% | 1,107 |
| Feb 4, 2026 | 394.00 | 394.00 | 383.00 | 383.00 | 383.00 | - | 322 |
| Feb 3, 2026 | 395.00 | 395.00 | 337.00 | 383.00 | 383.00 | -3.04% | 1,681 |
| Feb 2, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 3.13% | 1 |
| Jan 30, 2026 | 379.00 | 387.00 | 324.00 | 383.00 | 383.00 | 1.06% | 728 |
| Jan 29, 2026 | 395.00 | 395.00 | 379.00 | 379.00 | 379.00 | -3.32% | 1,046 |
| Jan 28, 2026 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | 0.26% | 90 |
| Jan 27, 2026 | 400.00 | 400.00 | 333.00 | 391.00 | 391.00 | 0.51% | 28 |
| Jan 26, 2026 | 400.00 | 400.00 | 332.00 | 389.00 | 389.00 | 1.30% | 5,584 |
| Jan 23, 2026 | 399.00 | 399.00 | 384.00 | 384.00 | 384.00 | 4.35% | 393 |
| Jan 22, 2026 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | 4.55% | 76 |
| Jan 21, 2026 | 353.00 | 353.00 | 352.00 | 352.00 | 352.00 | -0.28% | 307 |
| Jan 20, 2026 | 370.00 | 370.00 | 318.00 | 353.00 | 353.00 | -5.61% | 16,853 |
| Jan 19, 2026 | 417.00 | 417.00 | 311.00 | 374.00 | 374.00 | 2.47% | 42,577 |
| Jan 16, 2026 | 371.00 | 429.00 | 365.00 | 365.00 | 365.00 | -14.92% | 25,603 |
| Jan 15, 2026 | 407.00 | 430.00 | 407.00 | 429.00 | 429.00 | -10.25% | 30,368 |
| Jan 14, 2026 | 416.00 | 478.00 | 365.00 | 478.00 | 478.00 | 14.90% | 27,563 |
| Jan 13, 2026 | 400.00 | 500.00 | 400.00 | 416.00 | 416.00 | -11.11% | 2,067 |
| Jan 12, 2026 | 600.00 | 600.00 | 468.00 | 468.00 | 468.00 | -14.91% | 2,363 |
| Jan 9, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10.00% | 1 |
| Jan 8, 2026 | 555.00 | 555.00 | 412.00 | 500.00 | 500.00 | 3.52% | 84 |
| Jan 7, 2026 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 15.00% | 55 |
| Jan 6, 2026 | 490.00 | 490.00 | 420.00 | 420.00 | 420.00 | -14.29% | 102 |
| Jan 5, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 14.75% | 1 |
| Jan 2, 2026 | 568.00 | 568.00 | 427.00 | 427.00 | 427.00 | -14.43% | 2 |
| Dec 29, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | -14.85% | 1,859 |
| Dec 26, 2025 | 500.00 | 586.00 | 435.00 | 586.00 | 586.00 | 14.90% | 23 |
| Dec 24, 2025 | 600.00 | 600.00 | 510.00 | 510.00 | 510.00 | -15.00% | 1,522 |