Bio Protech Inc. (XKON:199290)
South Korea · Delayed Price · Currency is KRW 545.00
+55.00 (11.22%)
At close: Nov 21, 2025
Bio Protech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 500.00 | 563.00 | 500.00 | 545.00 | 545.00 | 11.22% | 100 |
| Nov 20, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 11.36% | 1 |
| Nov 19, 2025 | 477.00 | 479.00 | 440.00 | 440.00 | 440.00 | -8.33% | 1,020 |
| Nov 18, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 14.29% | 1 |
| Nov 17, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 4.74% | 60 |
| Nov 14, 2025 | 440.00 | 440.00 | 401.00 | 401.00 | 401.00 | -9.68% | 1,222 |
| Nov 13, 2025 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | -8.26% | 1 |
| Nov 12, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -14.94% | 673 |
| Nov 11, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 14.03% | 1 |
| Nov 7, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | -0.20% | 5,900 |
| Nov 6, 2025 | 480.00 | 552.00 | 480.00 | 500.00 | 500.00 | 4.17% | 565 |
| Nov 5, 2025 | 371.00 | 480.00 | 370.00 | 480.00 | 480.00 | 11.63% | 4,183 |
| Nov 4, 2025 | 477.00 | 477.00 | 430.00 | 430.00 | 430.00 | -9.85% | 717 |
| Nov 3, 2025 | 431.00 | 479.00 | 431.00 | 477.00 | 477.00 | 10.67% | 342 |
| Oct 31, 2025 | 499.00 | 573.00 | 431.00 | 431.00 | 431.00 | -13.63% | 211 |
| Oct 30, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - | 117 |
| Oct 29, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | -0.20% | 50 |
| Oct 28, 2025 | 499.00 | 575.00 | 427.00 | 500.00 | 500.00 | - | 6,286 |
| Oct 27, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 11.11% | 1 |
| Oct 23, 2025 | 402.00 | 450.00 | 401.00 | 450.00 | 450.00 | 12.22% | 4,502 |
| Oct 22, 2025 | 450.00 | 460.00 | 400.00 | 401.00 | 401.00 | 0.25% | 1,521 |
| Oct 21, 2025 | 410.00 | 471.00 | 400.00 | 400.00 | 400.00 | -2.44% | 22 |
| Oct 20, 2025 | 410.00 | 412.00 | 410.00 | 410.00 | 410.00 | -8.48% | 3,360 |
| Oct 17, 2025 | 449.00 | 449.00 | 448.00 | 448.00 | 448.00 | -0.22% | 1,660 |
| Oct 16, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | -0.44% | 100 |
| Oct 15, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - | 2,005 |
| Oct 13, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | -14.91% | 5,567 |
| Oct 10, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 10.88% | 1 |
| Oct 2, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -1.24% | 143 |
| Oct 1, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -14.94% | 214 |
| Sep 30, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 13.80% | 1 |
| Sep 29, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 3.73% | 10 |
| Sep 26, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 13.41% | 1 |
| Sep 25, 2025 | 426.00 | 426.00 | 425.00 | 425.00 | 425.00 | -0.23% | 2,879 |
| Sep 24, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -14.63% | 1 |
| Sep 23, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 9.91% | 10 |
| Sep 22, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - | 51 |
| Sep 19, 2025 | 410.00 | 455.00 | 410.00 | 454.00 | 454.00 | 14.65% | 14 |
| Sep 17, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - | 100 |
| Sep 16, 2025 | 449.00 | 449.00 | 396.00 | 396.00 | 396.00 | 0.25% | 2 |
| Sep 15, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -13.94% | 2 |
| Sep 12, 2025 | 460.00 | 460.00 | 459.00 | 459.00 | 459.00 | -0.22% | 508 |
| Sep 11, 2025 | 468.00 | 468.00 | 376.00 | 460.00 | 460.00 | 11.92% | 3 |
| Sep 10, 2025 | 411.00 | 481.00 | 411.00 | 411.00 | 411.00 | -14.91% | 9,889 |
| Sep 9, 2025 | 489.00 | 489.00 | 368.00 | 483.00 | 483.00 | 12.33% | 11 |
| Sep 8, 2025 | 375.00 | 436.00 | 375.00 | 430.00 | 430.00 | -1.60% | 14 |
| Sep 5, 2025 | 495.00 | 495.00 | 380.00 | 437.00 | 437.00 | 0.23% | 4 |
| Sep 4, 2025 | 385.00 | 440.00 | 380.00 | 436.00 | 436.00 | -1.80% | 20,004 |
| Sep 3, 2025 | 447.00 | 447.00 | 387.00 | 444.00 | 444.00 | -1.11% | 28 |
| Sep 2, 2025 | 400.00 | 499.00 | 392.00 | 449.00 | 449.00 | -2.39% | 115 |