Bio Protech Inc. (XKON:199290)
South Korea · Delayed Price · Currency is KRW 399.00
-1.00 (-0.25%)
At close: Oct 1, 2026
Bio Protech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 14.61% | 1 |
| Sep 29, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | -14.88% | 122 |
| Sep 28, 2026 | 400.00 | 460.00 | 400.00 | 410.00 | 410.00 | 2.50% | 132 |
| Sep 23, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 1 |
| Sep 22, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 3.90% | 1 |
| Sep 21, 2026 | 340.00 | 400.00 | 340.00 | 385.00 | 385.00 | -1.28% | 23 |
| Sep 18, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -2.50% | 1 |
| Sep 17, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 1 |
| Sep 16, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 14.29% | 1 |
| Sep 15, 2026 | 372.00 | 372.00 | 280.00 | 350.00 | 350.00 | -7.89% | 6 |
| Sep 11, 2026 | 391.00 | 391.00 | 289.00 | 380.00 | 380.00 | 11.76% | 702 |
| Sep 10, 2026 | 340.00 | 420.00 | 340.00 | 340.00 | 340.00 | -15.00% | 241 |
| Sep 8, 2026 | 437.00 | 437.00 | 323.00 | 400.00 | 400.00 | 5.26% | 78 |
| Sep 7, 2026 | 381.00 | 381.00 | 380.00 | 380.00 | 380.00 | 14.46% | 256 |
| Sep 4, 2026 | 400.00 | 400.00 | 332.00 | 332.00 | 332.00 | -15.95% | 1,860 |
| Aug 31, 2026 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | 2.60% | 320 |
| Aug 27, 2026 | 390.00 | 400.00 | 385.00 | 385.00 | 385.00 | -3.75% | 1,256 |
| Aug 24, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 12.04% | 1 |
| Aug 21, 2026 | 357.00 | 399.00 | 357.00 | 357.00 | 357.00 | -15.00% | 758 |
| Aug 20, 2026 | 448.00 | 448.00 | 420.00 | 420.00 | 420.00 | 7.69% | 2 |
| Aug 19, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 1 |
| Aug 18, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -2.50% | 52 |
| Aug 13, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -6.98% | 4 |
| Aug 12, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 10.26% | 1 |
| Aug 10, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -2.50% | 41 |
| Aug 6, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 37 |
| Aug 5, 2026 | 400.00 | 400.00 | 340.00 | 400.00 | 400.00 | - | 682 |
| Aug 4, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.83% | 6 |
| Aug 3, 2026 | 392.00 | 392.00 | 290.00 | 389.00 | 389.00 | 14.08% | 413 |
| Jul 31, 2026 | 400.00 | 460.00 | 341.00 | 341.00 | 341.00 | -14.75% | 5,063 |
| Jul 30, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.83% | 11 |
| Jul 29, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | -0.26% | 1 |
| Jul 28, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 7.14% | 248 |
| Jul 27, 2026 | 364.00 | 491.00 | 364.00 | 364.00 | 364.00 | -14.95% | 39 |
| Jul 24, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 14.75% | 1 |
| Jul 23, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 14.77% | 130 |
| Jul 22, 2026 | 300.00 | 325.00 | 300.00 | 325.00 | 325.00 | 14.84% | 74 |
| Jul 16, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -14.76% | 22 |
| Jul 15, 2026 | 390.00 | 390.00 | 332.00 | 332.00 | 332.00 | -14.87% | 104 |
| Jul 13, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 14.71% | 230 |
| Jul 10, 2026 | 459.00 | 459.00 | 340.00 | 340.00 | 340.00 | -15.00% | 3 |
| Jul 9, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 44 |
| Jul 1, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.25% | 1 |
| Jun 30, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 10.83% | 9 |
| Jun 29, 2026 | 377.00 | 377.00 | 279.00 | 360.00 | 360.00 | 9.76% | 4,493 |
| Jun 25, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -14.81% | 2,001 |
| Jun 24, 2026 | 395.00 | 395.00 | 339.00 | 385.00 | 385.00 | -3.27% | 1,272 |
| Jun 23, 2026 | 356.00 | 399.00 | 356.00 | 398.00 | 398.00 | -4.78% | 3 |
| Jun 22, 2026 | 420.00 | 420.00 | 366.00 | 418.00 | 418.00 | -2.79% | 12 |
| Jun 19, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0.23% | 1 |