Bio Protech Inc. (XKON:199290)
South Korea · Delayed Price · Currency is KRW 435.00
+31.00 (7.67%)
At close: Jun 5, 2026
Bio Protech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 453.00 | 453.00 | 404.00 | 435.00 | 435.00 | 7.67% | 3 |
| Jun 4, 2026 | 405.00 | 405.00 | 404.00 | 404.00 | 404.00 | 14.45% | 157 |
| Jun 2, 2026 | 400.00 | 470.00 | 353.00 | 353.00 | 353.00 | -13.90% | 2,048 |
| Jun 1, 2026 | 427.00 | 427.00 | 363.00 | 410.00 | 410.00 | -3.98% | 6,007 |
| May 29, 2026 | 470.00 | 470.00 | 427.00 | 427.00 | 427.00 | 4.40% | 29 |
| May 28, 2026 | 420.00 | 420.00 | 409.00 | 409.00 | 409.00 | -4.88% | 1,299 |
| May 27, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 30 |
| May 26, 2026 | 431.00 | 431.00 | 429.00 | 430.00 | 430.00 | - | 33 |
| May 22, 2026 | 411.00 | 490.00 | 411.00 | 430.00 | 430.00 | -10.97% | 4,854 |
| May 21, 2026 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 15.00% | 1 |
| May 20, 2026 | 400.00 | 479.00 | 400.00 | 420.00 | 420.00 | 0.24% | 594 |
| May 19, 2026 | 435.00 | 435.00 | 385.00 | 419.00 | 419.00 | -5.63% | 7,104 |
| May 18, 2026 | 400.00 | 445.00 | 400.00 | 444.00 | 444.00 | -0.22% | 92 |
| May 15, 2026 | 375.00 | 445.00 | 374.00 | 445.00 | 445.00 | 1.14% | 4,012 |
| May 14, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 40 |
| May 13, 2026 | 440.00 | 440.00 | 401.00 | 440.00 | 440.00 | -0.90% | 106 |
| May 11, 2026 | 444.00 | 444.00 | 400.00 | 444.00 | 444.00 | - | 119 |
| May 8, 2026 | 445.00 | 445.00 | 444.00 | 444.00 | 444.00 | -0.22% | 707 |
| May 7, 2026 | 444.00 | 445.00 | 444.00 | 445.00 | 445.00 | 0.23% | 335 |
| May 6, 2026 | 430.00 | 444.00 | 430.00 | 444.00 | 444.00 | 0.91% | 133 |
| May 4, 2026 | 445.00 | 445.00 | 401.00 | 440.00 | 440.00 | - | 1,471 |
| Apr 30, 2026 | 433.00 | 440.00 | 433.00 | 440.00 | 440.00 | 1.15% | 10,372 |
| Apr 29, 2026 | 410.00 | 435.00 | 409.00 | 435.00 | 435.00 | - | 345 |
| Apr 28, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0.46% | 1 |
| Apr 27, 2026 | 435.00 | 435.00 | 383.00 | 433.00 | 433.00 | - | 417 |
| Apr 23, 2026 | 433.00 | 435.00 | 384.00 | 433.00 | 433.00 | 0.93% | 15,002 |
| Apr 22, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - | 1 |
| Apr 21, 2026 | 400.00 | 429.00 | 400.00 | 429.00 | 429.00 | 7.25% | 711 |
| Apr 20, 2026 | 440.00 | 470.00 | 400.00 | 400.00 | 400.00 | -6.10% | 60,669 |
| Apr 17, 2026 | 385.00 | 431.00 | 350.00 | 426.00 | 426.00 | 13.60% | 18,126 |
| Apr 16, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 13.64% | 2,133 |
| Apr 15, 2026 | 376.00 | 376.00 | 330.00 | 330.00 | 330.00 | 0.92% | 35 |
| Apr 14, 2026 | 439.00 | 439.00 | 327.00 | 327.00 | 327.00 | -14.62% | 15 |
| Apr 13, 2026 | 375.00 | 383.00 | 375.00 | 383.00 | 383.00 | 2.13% | 2,527 |
| Apr 10, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 7.14% | 1 |
| Apr 9, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 100 |
| Apr 8, 2026 | 351.00 | 375.00 | 340.00 | 350.00 | 350.00 | -9.09% | 5,161 |
| Apr 7, 2026 | 375.00 | 385.00 | 375.00 | 385.00 | 385.00 | 2.67% | 2,387 |
| Apr 6, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -2.34% | 3 |
| Apr 3, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | 1 |
| Apr 2, 2026 | 375.00 | 384.00 | 375.00 | 384.00 | 384.00 | 0.79% | 1,013 |
| Apr 1, 2026 | 384.00 | 395.00 | 381.00 | 381.00 | 381.00 | -1.04% | 5,100 |
| Mar 31, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 10.00% | 1 |
| Mar 30, 2026 | 384.00 | 384.00 | 350.00 | 350.00 | 350.00 | -2.23% | 27 |
| Mar 27, 2026 | 358.00 | 358.00 | 325.00 | 358.00 | 358.00 | 14.74% | 2,386 |
| Mar 26, 2026 | 380.00 | 380.00 | 312.00 | 312.00 | 312.00 | -13.57% | 186 |
| Mar 25, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | -2.43% | 10 |
| Mar 24, 2026 | 370.00 | 380.00 | 350.00 | 370.00 | 370.00 | 0.27% | 11,736 |
| Mar 23, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -14.78% | 229 |
| Mar 20, 2026 | 385.00 | 433.00 | 384.00 | 433.00 | 433.00 | 14.55% | 21 |