Bio Protech Inc. (XKON:199290)
South Korea · Delayed Price · Currency is KRW 485.00
-14.00 (-2.81%)
At close: Aug 20, 2025, 3:30 PM KST
Bio Protech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 484.00 | 484.00 | 412.00 | 480.00 | - | -1.03% | 379 |
| Aug 20, 2025 | 425.00 | 496.00 | 425.00 | 485.00 | - | -2.81% | 9 |
| Aug 19, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | - | 4.61% | 1 |
| Aug 18, 2025 | 424.00 | 496.00 | 424.00 | 477.00 | - | -4.22% | 106 |
| Aug 14, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | - | - | 1 |
| Aug 13, 2025 | 500.00 | 500.00 | 449.00 | 498.00 | - | 1.63% | 3 |
| Aug 11, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | - | 4.48% | 1 |
| Aug 8, 2025 | 470.00 | 470.00 | 469.00 | 469.00 | - | -4.67% | 2 |
| Aug 6, 2025 | 424.00 | 496.00 | 424.00 | 492.00 | - | -1.20% | 768 |
| Aug 5, 2025 | 439.00 | 498.00 | 439.00 | 498.00 | - | - | 50 |
| Aug 4, 2025 | 420.00 | 498.00 | 420.00 | 498.00 | - | 14.22% | 41 |
| Aug 1, 2025 | 498.00 | 498.00 | 391.00 | 436.00 | - | -5.01% | 412 |
| Jul 31, 2025 | 461.00 | 461.00 | 459.00 | 459.00 | - | 13.90% | 101 |
| Jul 30, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | - | -14.80% | 17,233 |
| Jul 29, 2025 | 411.00 | 479.00 | 411.00 | 473.00 | - | -2.07% | 565 |
| Jul 28, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | - | 12.59% | 1 |
| Jul 25, 2025 | 450.00 | 450.00 | 429.00 | 429.00 | - | -5.92% | 1,291 |
| Jul 24, 2025 | 469.00 | 469.00 | 456.00 | 456.00 | - | 11.49% | 7 |
| Jul 23, 2025 | 325.00 | 415.00 | 323.00 | 409.00 | - | 7.63% | 31,856 |
| Jul 22, 2025 | 382.00 | 445.00 | 380.00 | 380.00 | - | -14.99% | 12,208 |
| Jul 21, 2025 | 446.00 | 447.00 | 446.00 | 447.00 | - | -0.45% | 101 |
| Jul 18, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | - | -0.22% | 446 |
| Jul 17, 2025 | 493.00 | 493.00 | 424.00 | 450.00 | - | -9.64% | 4,249 |
| Jul 16, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | - | 1.63% | 1 |
| Jul 15, 2025 | 497.00 | 550.00 | 424.00 | 490.00 | - | -1.41% | 36,004 |
| Jul 14, 2025 | 459.00 | 497.00 | 459.00 | 497.00 | - | 8.28% | 1,020 |
| Jul 11, 2025 | 430.00 | 473.00 | 430.00 | 459.00 | - | -2.96% | 1,092 |
| Jul 10, 2025 | 450.00 | 478.00 | 408.00 | 473.00 | - | -1.46% | 10,002 |
| Jul 9, 2025 | 523.00 | 523.00 | 405.00 | 480.00 | - | 5.26% | 18,269 |
| Jul 8, 2025 | 456.00 | 580.00 | 455.00 | 456.00 | - | -13.96% | 5,001 |
| Jul 7, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | - | -10.17% | 5 |
| Jun 30, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | - | 1.72% | 1 |
| Jun 27, 2025 | 480.00 | 580.00 | 452.00 | 580.00 | - | 9.43% | 2,001 |
| Jun 26, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | - | 12.77% | 8 |
| Jun 25, 2025 | 511.00 | 511.00 | 470.00 | 470.00 | - | -14.55% | 5,000 |
| Jun 24, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | - | -8.18% | 8,310 |
| Jun 23, 2025 | 599.00 | 599.00 | 599.00 | 599.00 | - | 10.93% | 6 |
| Jun 20, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | - | 4.25% | 1 |
| Jun 19, 2025 | 550.00 | 550.00 | 518.00 | 518.00 | - | -14.94% | 12,616 |
| Jun 18, 2025 | 531.00 | 609.00 | 520.00 | 609.00 | - | -3.33% | 16,034 |
| Jun 5, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | - | 0.80% | 1 |
| May 30, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | - | 2.46% | 1 |
| May 29, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | 3.39% | 9 |
| May 27, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | - | -10.47% | 6,640 |
| May 26, 2025 | 659.00 | 659.00 | 600.00 | 659.00 | - | -0.15% | 5,002 |
| May 23, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | - | 1.54% | 1 |
| May 22, 2025 | 600.00 | 650.00 | 600.00 | 650.00 | - | 8.51% | 600 |
| May 21, 2025 | 600.00 | 600.00 | 599.00 | 599.00 | - | 3.28% | 1,701 |
| May 20, 2025 | 585.00 | 598.00 | 580.00 | 580.00 | - | -3.17% | 6,300 |
| May 13, 2025 | 570.00 | 599.00 | 515.00 | 599.00 | - | -0.17% | 4,001 |