Bio Plus Co., Ltd (099430.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 6,440.00 | 6,480.00 | 6,370.00 | 6,400.00 | 6,400.00 | 166,711 |
| 09 May 2024 | 6,450.00 | 6,510.00 | 6,440.00 | 6,440.00 | 6,440.00 | 76,373 |
| 08 May 2024 | 6,480.00 | 6,520.00 | 6,430.00 | 6,450.00 | 6,450.00 | 123,420 |
| 07 May 2024 | 6,530.00 | 6,550.00 | 6,450.00 | 6,510.00 | 6,510.00 | 119,244 |
| 03 May 2024 | 6,580.00 | 6,580.00 | 6,430.00 | 6,480.00 | 6,480.00 | 130,677 |
| 02 May 2024 | 6,410.00 | 6,610.00 | 6,410.00 | 6,520.00 | 6,520.00 | 145,953 |
| 30 Apr 2024 | 6,470.00 | 6,510.00 | 6,420.00 | 6,440.00 | 6,440.00 | 105,023 |
| 29 Apr 2024 | 6,450.00 | 6,590.00 | 6,390.00 | 6,450.00 | 6,450.00 | 124,284 |
| 26 Apr 2024 | 6,490.00 | 6,490.00 | 6,350.00 | 6,400.00 | 6,400.00 | 109,311 |
| 25 Apr 2024 | 6,500.00 | 6,510.00 | 6,400.00 | 6,420.00 | 6,420.00 | 74,996 |
| 24 Apr 2024 | 6,440.00 | 6,500.00 | 6,440.00 | 6,500.00 | 6,500.00 | 83,213 |
| 23 Apr 2024 | 6,410.00 | 6,500.00 | 6,400.00 | 6,420.00 | 6,420.00 | 111,121 |
| 22 Apr 2024 | 6,390.00 | 6,500.00 | 6,390.00 | 6,420.00 | 6,420.00 | 71,924 |
| 19 Apr 2024 | 6,480.00 | 6,520.00 | 6,280.00 | 6,400.00 | 6,400.00 | 152,320 |
| 18 Apr 2024 | 6,400.00 | 6,520.00 | 6,380.00 | 6,500.00 | 6,500.00 | 91,155 |
| 17 Apr 2024 | 6,360.00 | 6,530.00 | 6,360.00 | 6,410.00 | 6,410.00 | 204,686 |
| 16 Apr 2024 | 6,470.00 | 6,540.00 | 6,290.00 | 6,420.00 | 6,420.00 | 266,865 |
| 15 Apr 2024 | 6,570.00 | 6,670.00 | 6,500.00 | 6,600.00 | 6,600.00 | 138,080 |
| 12 Apr 2024 | 6,690.00 | 6,700.00 | 6,560.00 | 6,700.00 | 6,700.00 | 122,266 |
| 11 Apr 2024 | 6,620.00 | 6,700.00 | 6,510.00 | 6,700.00 | 6,700.00 | 141,473 |
| 09 Apr 2024 | 6,700.00 | 6,790.00 | 6,590.00 | 6,620.00 | 6,620.00 | 293,329 |
| 08 Apr 2024 | 6,910.00 | 6,910.00 | 6,690.00 | 6,780.00 | 6,780.00 | 200,174 |
| 05 Apr 2024 | 6,830.00 | 6,870.00 | 6,710.00 | 6,840.00 | 6,840.00 | 237,859 |
| 04 Apr 2024 | 6,800.00 | 7,100.00 | 6,780.00 | 6,920.00 | 6,920.00 | 633,569 |
| 03 Apr 2024 | 6,860.00 | 6,860.00 | 6,740.00 | 6,760.00 | 6,760.00 | 152,477 |
| 02 Apr 2024 | 6,960.00 | 7,010.00 | 6,810.00 | 6,860.00 | 6,860.00 | 203,672 |
| 01 Apr 2024 | 6,880.00 | 7,030.00 | 6,880.00 | 6,960.00 | 6,960.00 | 272,236 |
| 29 Mar 2024 | 6,970.00 | 6,970.00 | 6,800.00 | 6,850.00 | 6,850.00 | 169,449 |
| 28 Mar 2024 | 6,770.00 | 7,040.00 | 6,750.00 | 6,890.00 | 6,890.00 | 422,788 |
| 27 Mar 2024 | 6,750.00 | 6,830.00 | 6,750.00 | 6,760.00 | 6,760.00 | 130,707 |
| 26 Mar 2024 | 6,780.00 | 6,900.00 | 6,730.00 | 6,800.00 | 6,800.00 | 295,877 |
| 25 Mar 2024 | 6,700.00 | 6,790.00 | 6,650.00 | 6,740.00 | 6,740.00 | 205,563 |
| 22 Mar 2024 | 6,720.00 | 6,740.00 | 6,650.00 | 6,700.00 | 6,700.00 | 142,044 |
| 21 Mar 2024 | 6,720.00 | 6,740.00 | 6,630.00 | 6,700.00 | 6,700.00 | 169,897 |
| 20 Mar 2024 | 6,610.00 | 6,700.00 | 6,580.00 | 6,680.00 | 6,680.00 | 229,367 |
| 19 Mar 2024 | 6,760.00 | 6,770.00 | 6,560.00 | 6,610.00 | 6,610.00 | 249,030 |
| 18 Mar 2024 | 6,770.00 | 6,840.00 | 6,710.00 | 6,780.00 | 6,780.00 | 155,196 |
| 15 Mar 2024 | 6,870.00 | 6,880.00 | 6,720.00 | 6,810.00 | 6,810.00 | 258,980 |
| 14 Mar 2024 | 6,920.00 | 6,960.00 | 6,710.00 | 6,770.00 | 6,770.00 | 207,954 |
| 13 Mar 2024 | 6,750.00 | 6,990.00 | 6,680.00 | 6,860.00 | 6,860.00 | 291,649 |
| 12 Mar 2024 | 6,730.00 | 6,860.00 | 6,730.00 | 6,800.00 | 6,800.00 | 127,800 |
| 11 Mar 2024 | 6,880.00 | 6,880.00 | 6,700.00 | 6,760.00 | 6,760.00 | 257,166 |
| 08 Mar 2024 | 6,830.00 | 6,930.00 | 6,760.00 | 6,880.00 | 6,880.00 | 285,501 |
| 07 Mar 2024 | 6,990.00 | 7,010.00 | 6,850.00 | 6,850.00 | 6,850.00 | 262,017 |
| 06 Mar 2024 | 7,100.00 | 7,100.00 | 6,940.00 | 7,020.00 | 7,020.00 | 268,755 |
| 05 Mar 2024 | 7,120.00 | 7,170.00 | 7,050.00 | 7,100.00 | 7,100.00 | 184,290 |
| 04 Mar 2024 | 6,920.00 | 7,190.00 | 6,890.00 | 7,120.00 | 7,120.00 | 306,345 |
| 29 Feb 2024 | 6,990.00 | 7,010.00 | 6,870.00 | 6,900.00 | 6,900.00 | 207,132 |
| 28 Feb 2024 | 7,000.00 | 7,060.00 | 6,920.00 | 6,970.00 | 6,970.00 | 296,585 |
| 27 Feb 2024 | 7,070.00 | 7,090.00 | 6,970.00 | 6,990.00 | 6,990.00 | 307,464 |
| 26 Feb 2024 | 7,070.00 | 7,110.00 | 6,960.00 | 7,060.00 | 7,060.00 | 164,329 |
| 23 Feb 2024 | 7,130.00 | 7,130.00 | 7,010.00 | 7,030.00 | 7,030.00 | 175,930 |
| 22 Feb 2024 | 7,100.00 | 7,100.00 | 6,980.00 | 7,080.00 | 7,080.00 | 205,256 |
| 21 Feb 2024 | 6,960.00 | 7,100.00 | 6,920.00 | 7,040.00 | 7,040.00 | 202,051 |
| 20 Feb 2024 | 6,930.00 | 7,060.00 | 6,870.00 | 7,020.00 | 7,020.00 | 220,573 |
| 19 Feb 2024 | 7,100.00 | 7,180.00 | 6,920.00 | 6,970.00 | 6,970.00 | 442,398 |
| 16 Feb 2024 | 7,440.00 | 7,440.00 | 7,150.00 | 7,150.00 | 7,150.00 | 460,937 |
| 15 Feb 2024 | 7,280.00 | 7,450.00 | 7,190.00 | 7,390.00 | 7,390.00 | 484,776 |
| 14 Feb 2024 | 7,030.00 | 7,270.00 | 7,030.00 | 7,250.00 | 7,250.00 | 218,432 |
| 13 Feb 2024 | 7,180.00 | 7,270.00 | 7,140.00 | 7,160.00 | 7,160.00 | 202,323 |
| 08 Feb 2024 | 7,250.00 | 7,280.00 | 7,150.00 | 7,190.00 | 7,190.00 | 220,258 |
| 07 Feb 2024 | 7,140.00 | 7,320.00 | 7,090.00 | 7,200.00 | 7,200.00 | 339,096 |
| 06 Feb 2024 | 7,130.00 | 7,270.00 | 7,100.00 | 7,130.00 | 7,130.00 | 331,325 |
| 05 Feb 2024 | 7,030.00 | 7,210.00 | 7,020.00 | 7,160.00 | 7,160.00 | 262,704 |
| 02 Feb 2024 | 7,100.00 | 7,190.00 | 7,060.00 | 7,080.00 | 7,080.00 | 419,600 |
| 01 Feb 2024 | 7,150.00 | 7,240.00 | 7,040.00 | 7,060.00 | 7,060.00 | 428,580 |
| 31 Jan 2024 | 7,120.00 | 7,310.00 | 7,030.00 | 7,100.00 | 7,100.00 | 791,722 |
| 30 Jan 2024 | 6,950.00 | 7,200.00 | 6,900.00 | 7,160.00 | 7,160.00 | 494,539 |
| 29 Jan 2024 | 7,080.00 | 7,360.00 | 6,920.00 | 7,000.00 | 7,000.00 | 928,368 |
| 26 Jan 2024 | 6,750.00 | 7,100.00 | 6,750.00 | 6,920.00 | 6,920.00 | 246,679 |
| 25 Jan 2024 | 6,890.00 | 6,890.00 | 6,730.00 | 6,800.00 | 6,800.00 | 224,731 |
| 24 Jan 2024 | 6,960.00 | 7,000.00 | 6,790.00 | 6,890.00 | 6,890.00 | 153,714 |
| 23 Jan 2024 | 6,900.00 | 6,940.00 | 6,800.00 | 6,920.00 | 6,920.00 | 165,607 |
| 22 Jan 2024 | 6,950.00 | 6,950.00 | 6,760.00 | 6,870.00 | 6,870.00 | 201,796 |
| 19 Jan 2024 | 6,770.00 | 6,940.00 | 6,750.00 | 6,860.00 | 6,860.00 | 347,158 |
| 18 Jan 2024 | 6,810.00 | 6,840.00 | 6,640.00 | 6,760.00 | 6,760.00 | 289,020 |
| 17 Jan 2024 | 6,960.00 | 7,020.00 | 6,700.00 | 6,770.00 | 6,770.00 | 424,541 |
| 16 Jan 2024 | 6,920.00 | 7,080.00 | 6,860.00 | 7,030.00 | 7,030.00 | 365,921 |
| 15 Jan 2024 | 7,100.00 | 7,120.00 | 6,900.00 | 7,000.00 | 7,000.00 | 553,904 |
| 12 Jan 2024 | 7,000.00 | 7,130.00 | 6,910.00 | 7,100.00 | 7,100.00 | 337,714 |
| 11 Jan 2024 | 7,230.00 | 7,250.00 | 6,990.00 | 7,000.00 | 7,000.00 | 455,197 |
| 10 Jan 2024 | 7,260.00 | 7,260.00 | 7,140.00 | 7,230.00 | 7,230.00 | 206,312 |
| 09 Jan 2024 | 7,220.00 | 7,320.00 | 7,170.00 | 7,260.00 | 7,260.00 | 356,393 |
| 08 Jan 2024 | 7,150.00 | 7,240.00 | 7,020.00 | 7,210.00 | 7,210.00 | 300,228 |
| 05 Jan 2024 | 7,160.00 | 7,170.00 | 7,010.00 | 7,110.00 | 7,110.00 | 266,083 |
| 04 Jan 2024 | 7,250.00 | 7,300.00 | 7,040.00 | 7,140.00 | 7,140.00 | 506,538 |
| 03 Jan 2024 | 6,880.00 | 7,250.00 | 6,830.00 | 7,190.00 | 7,190.00 | 1,090,091 |
| 02 Jan 2024 | 6,830.00 | 6,940.00 | 6,810.00 | 6,920.00 | 6,920.00 | 310,137 |
| 28 Dec 2023 | 6,730.00 | 6,870.00 | 6,700.00 | 6,870.00 | 6,870.00 | 293,105 |
| 27 Dec 2023 | 6,710.00 | 7,380.00 | 6,710.00 | 6,750.00 | 6,750.00 | 2,103,653 |
| 27 Dec 2023 | 70 Dividend | |||||
| 26 Dec 2023 | 6,740.00 | 6,880.00 | 6,620.00 | 6,650.00 | 6,580.00 | 353,872 |
| 22 Dec 2023 | 6,690.00 | 6,710.00 | 6,580.00 | 6,700.00 | 6,629.47 | 263,009 |
| 21 Dec 2023 | 6,670.00 | 6,710.00 | 6,600.00 | 6,630.00 | 6,560.21 | 324,753 |
| 20 Dec 2023 | 6,720.00 | 6,790.00 | 6,680.00 | 6,720.00 | 6,649.26 | 253,431 |
| 19 Dec 2023 | 6,610.00 | 6,740.00 | 6,570.00 | 6,680.00 | 6,609.68 | 229,511 |
| 18 Dec 2023 | 6,610.00 | 6,690.00 | 6,550.00 | 6,600.00 | 6,530.53 | 288,022 |
| 15 Dec 2023 | 6,550.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,530.53 | 209,195 |
| 14 Dec 2023 | 6,570.00 | 6,640.00 | 6,530.00 | 6,550.00 | 6,481.05 | 215,287 |
| 13 Dec 2023 | 6,510.00 | 6,580.00 | 6,440.00 | 6,530.00 | 6,461.26 | 215,489 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.