BioPlus Co. Ltd. 099430
KRX · South Korea · Health Technology
KRW 3,785.00+50.00 (+1.34%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,785.00 | +1.34% | KRW 3,750.00 | KRW 3,900.00 | KRW 3,670.00 | 304.59K |
| 2026-10-01 | KRW 3,735.00 | +4.62% | KRW 3,555.00 | KRW 3,735.00 | KRW 3,530.00 | 430.41K |
| 2026-09-30 | KRW 3,570.00 | +7.53% | KRW 3,325.00 | KRW 3,590.00 | KRW 3,325.00 | 401.95K |
| 2026-09-29 | KRW 3,320.00 | +0.30% | KRW 3,310.00 | KRW 3,350.00 | KRW 3,290.00 |
| 77.43K |
| 2026-09-28 | KRW 3,310.00 | +0.76% | KRW 3,300.00 | KRW 3,395.00 | KRW 3,275.00 | 97.20K |
| 2026-09-23 | KRW 3,285.00 | -0.61% | KRW 3,295.00 | KRW 3,315.00 | KRW 3,265.00 | 82.06K |
| 2026-09-22 | KRW 3,305.00 | -0.30% | KRW 3,310.00 | KRW 3,320.00 | KRW 3,265.00 | 96.54K |
| 2026-09-21 | KRW 3,315.00 | -1.04% | KRW 3,350.00 | KRW 3,370.00 | KRW 3,300.00 | 91.63K |
| 2026-09-18 | KRW 3,350.00 | +1.21% | KRW 3,340.00 | KRW 3,380.00 | KRW 3,335.00 | 90.18K |
| 2026-09-17 | KRW 3,310.00 | +1.53% | KRW 3,260.00 | KRW 3,340.00 | KRW 3,230.00 | 119.90K |
| 2026-09-16 | KRW 3,260.00 | +1.72% | KRW 3,200.00 | KRW 3,315.00 | KRW 3,175.00 | 119.22K |
| 2026-09-15 | KRW 3,205.00 | -0.47% | KRW 3,205.00 | KRW 3,240.00 | KRW 3,175.00 | 102.77K |
| 2026-09-14 | KRW 3,220.00 | 0.00% | KRW 3,190.00 | KRW 3,240.00 | KRW 3,155.00 | 123.40K |
| 2026-09-11 | KRW 3,220.00 | 0.00% | KRW 3,215.00 | KRW 3,250.00 | KRW 3,190.00 | 120.53K |
| 2026-09-10 | KRW 3,220.00 | -3.30% | KRW 3,315.00 | KRW 3,320.00 | KRW 3,220.00 | 247.41K |
| 2026-09-09 | KRW 3,330.00 | -0.15% | KRW 3,350.00 | KRW 3,375.00 | KRW 3,290.00 | 165.10K |
| 2026-09-08 | KRW 3,335.00 | -1.62% | KRW 3,360.00 | KRW 3,400.00 | KRW 3,335.00 | 145.60K |
| 2026-09-07 | KRW 3,390.00 | +0.59% | KRW 3,350.00 | KRW 3,415.00 | KRW 3,350.00 | 89.79K |
| 2026-09-04 | KRW 3,370.00 | +2.12% | KRW 3,350.00 | KRW 3,405.00 | KRW 3,310.00 | 108.92K |
| 2026-09-03 | KRW 3,300.00 | -0.90% | KRW 3,350.00 | KRW 3,405.00 | KRW 3,300.00 | 134.97K |
| 2026-09-02 | KRW 3,330.00 | -2.92% | KRW 3,380.00 | KRW 3,405.00 | KRW 3,330.00 | 135.67K |
| 2026-09-01 | KRW 3,430.00 | -0.58% | KRW 3,450.00 | KRW 3,470.00 | KRW 3,395.00 | 111.48K |
| 2026-08-31 | KRW 3,450.00 | -0.58% | KRW 3,440.00 | KRW 3,455.00 | KRW 3,340.00 | 127.10K |
| 2026-08-28 | KRW 3,470.00 | +1.17% | KRW 3,420.00 | KRW 3,490.00 | KRW 3,385.00 | 109.54K |
| 2026-08-27 | KRW 3,430.00 | -0.58% | KRW 3,480.00 | KRW 3,480.00 | KRW 3,405.00 | 146.68K |
| 2026-08-26 | KRW 3,450.00 | -0.14% | KRW 3,470.00 | KRW 3,495.00 | KRW 3,415.00 | 102.79K |
| 2026-08-25 | KRW 3,455.00 | +1.47% | KRW 3,360.00 | KRW 3,455.00 | KRW 3,285.00 | 170.67K |
| 2026-08-24 | KRW 3,405.00 | +0.89% | KRW 3,375.00 | KRW 3,450.00 | KRW 3,375.00 | 135.63K |
| 2026-08-21 | KRW 3,375.00 | -2.88% | KRW 3,445.00 | KRW 3,450.00 | KRW 3,365.00 | 207.21K |
| 2026-08-20 | KRW 3,475.00 | -0.14% | KRW 3,545.00 | KRW 3,675.00 | KRW 3,445.00 | 302.55K |
| 2026-08-19 | KRW 3,480.00 | -6.83% | KRW 3,620.00 | KRW 3,660.00 | KRW 3,430.00 | 430.45K |
| 2026-08-18 | KRW 3,735.00 | +2.19% | KRW 3,665.00 | KRW 3,870.00 | KRW 3,645.00 | 430.66K |
| 2026-08-14 | KRW 3,655.00 | +1.25% | KRW 3,630.00 | KRW 3,710.00 | KRW 3,510.00 | 446.34K |
| 2026-08-13 | KRW 3,610.00 | -2.96% | KRW 3,750.00 | KRW 3,750.00 | KRW 3,570.00 | 400.80K |
| 2026-08-12 | KRW 3,720.00 | -0.27% | KRW 3,765.00 | KRW 3,835.00 | KRW 3,685.00 | 310.66K |
| 2026-08-11 | KRW 3,730.00 | +0.27% | KRW 3,720.00 | KRW 3,840.00 | KRW 3,675.00 | 342.03K |
| 2026-08-10 | KRW 3,720.00 | +2.06% | KRW 3,650.00 | KRW 3,725.00 | KRW 3,615.00 | 359.73K |
| 2026-08-07 | KRW 3,645.00 | -0.27% | KRW 3,700.00 | KRW 3,720.00 | KRW 3,555.00 | 234.77K |
| 2026-08-06 | KRW 3,655.00 | -0.14% | KRW 3,655.00 | KRW 3,685.00 | KRW 3,595.00 | 206.17K |
| 2026-08-05 | KRW 3,660.00 | +0.69% | KRW 3,665.00 | KRW 3,685.00 | KRW 3,615.00 | 282.82K |
| 2026-08-04 | KRW 3,635.00 | +3.12% | KRW 3,505.00 | KRW 3,660.00 | KRW 3,505.00 | 269.65K |
| 2026-08-03 | KRW 3,525.00 | 0.00% | KRW 3,520.00 | KRW 3,630.00 | KRW 3,425.00 | 227.71K |
| 2026-07-31 | KRW 3,525.00 | +6.50% | KRW 3,350.00 | KRW 3,525.00 | KRW 3,350.00 | 285.53K |
| 2026-07-30 | KRW 3,310.00 | -0.30% | KRW 3,065.00 | KRW 3,435.00 | KRW 3,065.00 | 281.32K |
| 2026-07-29 | KRW 3,320.00 | -5.55% | KRW 3,500.00 | KRW 3,560.00 | KRW 3,155.00 | 469.16K |
| 2026-07-28 | KRW 3,515.00 | -3.30% | KRW 3,605.00 | KRW 3,620.00 | KRW 3,430.00 | 227.51K |
| 2026-07-27 | KRW 3,635.00 | +1.25% | KRW 3,620.00 | KRW 3,750.00 | KRW 3,580.00 | 161.40K |
| 2026-07-24 | KRW 3,590.00 | -2.45% | KRW 3,615.00 | KRW 3,710.00 | KRW 3,580.00 | 152.06K |
| 2026-07-23 | KRW 3,680.00 | +4.84% | KRW 3,585.00 | KRW 3,680.00 | KRW 3,505.00 | 198.32K |
| 2026-07-22 | KRW 3,510.00 | -2.64% | KRW 3,615.00 | KRW 3,710.00 | KRW 3,510.00 | 309.38K |
| 2026-07-21 | KRW 3,605.00 | -0.14% | KRW 3,595.00 | KRW 3,750.00 | KRW 3,515.00 | 318.01K |
| 2026-07-20 | KRW 3,610.00 | -5.12% | KRW 3,720.00 | KRW 3,765.00 | KRW 3,595.00 | 279.86K |
| 2026-07-16 | KRW 3,805.00 | -1.17% | KRW 3,800.00 | KRW 3,850.00 | KRW 3,620.00 | 155.42K |
| 2026-07-15 | KRW 3,850.00 | +2.39% | KRW 3,785.00 | KRW 3,935.00 | KRW 3,780.00 | 256.25K |
| 2026-07-14 | KRW 3,760.00 | -3.34% | KRW 3,875.00 | KRW 3,880.00 | KRW 3,640.00 | 439.07K |
| 2026-07-13 | KRW 3,890.00 | -2.75% | KRW 4,010.00 | KRW 4,110.00 | KRW 3,795.00 | 218.55K |
| 2026-07-10 | KRW 4,000.00 | +2.96% | KRW 3,885.00 | KRW 4,080.00 | KRW 3,885.00 | 261.71K |
| 2026-07-09 | KRW 3,885.00 | -1.27% | KRW 4,000.00 | KRW 4,045.00 | KRW 3,850.00 | 155.81K |
| 2026-07-08 | KRW 3,935.00 | -3.79% | KRW 4,015.00 | KRW 4,090.00 | KRW 3,900.00 | 233.61K |
| 2026-07-07 | KRW 4,090.00 | -0.61% | KRW 4,115.00 | KRW 4,190.00 | KRW 3,970.00 | 265.28K |
| 2026-07-06 | KRW 4,115.00 | -0.24% | KRW 4,100.00 | KRW 4,175.00 | KRW 3,975.00 | 197.22K |
| 2026-07-03 | KRW 4,125.00 | +1.23% | KRW 4,055.00 | KRW 4,130.00 | KRW 3,905.00 | 269.52K |
| 2026-07-02 | KRW 4,075.00 | -4.23% | KRW 4,160.00 | KRW 4,240.00 | KRW 4,005.00 | 471.36K |
| 2026-07-01 | KRW 4,255.00 | +1.92% | KRW 4,205.00 | KRW 4,290.00 | KRW 4,115.00 | 123.31K |
| 2026-06-30 | KRW 4,175.00 | -3.69% | KRW 4,335.00 | KRW 4,350.00 | KRW 4,155.00 | 158.47K |
| 2026-06-29 | KRW 4,335.00 | +10.45% | KRW 3,885.00 | KRW 4,335.00 | KRW 3,885.00 | 279.14K |
| 2026-06-26 | KRW 3,925.00 | -4.15% | KRW 4,030.00 | KRW 4,090.00 | KRW 3,785.00 | 551.98K |
| 2026-06-25 | KRW 4,095.00 | -4.43% | KRW 4,220.00 | KRW 4,325.00 | KRW 4,030.00 | 253.52K |
| 2026-06-24 | KRW 4,285.00 | +7.13% | KRW 4,000.00 | KRW 4,390.00 | KRW 3,975.00 | 383.35K |
| 2026-06-23 | KRW 4,000.00 | -5.33% | KRW 4,200.00 | KRW 4,250.00 | KRW 3,975.00 | 692.83K |
| 2026-06-22 | KRW 4,225.00 | -2.76% | KRW 4,290.00 | KRW 4,340.00 | KRW 4,160.00 | 257.70K |
| 2026-06-19 | KRW 4,345.00 | -2.03% | KRW 4,395.00 | KRW 4,430.00 | KRW 4,190.00 | 541.65K |
| 2026-06-18 | KRW 4,435.00 | -3.17% | KRW 4,580.00 | KRW 4,605.00 | KRW 4,375.00 | 330.71K |
| 2026-06-17 | KRW 4,580.00 | -0.54% | KRW 4,610.00 | KRW 4,650.00 | KRW 4,480.00 | 390.21K |
| 2026-06-16 | KRW 4,605.00 | -1.50% | KRW 4,660.00 | KRW 4,735.00 | KRW 4,510.00 | 370.47K |
| 2026-06-15 | KRW 4,675.00 | +0.97% | KRW 4,670.00 | KRW 4,780.00 | KRW 4,510.00 | 435.83K |
| 2026-06-12 | KRW 4,630.00 | +1.98% | KRW 4,615.00 | KRW 4,750.00 | KRW 4,600.00 | 240.63K |
| 2026-06-11 | KRW 4,540.00 | -0.77% | KRW 4,500.00 | KRW 4,575.00 | KRW 4,410.00 | 430.19K |
| 2026-06-10 | KRW 4,575.00 | -2.56% | KRW 4,655.00 | KRW 4,695.00 | KRW 4,400.00 | 21 |
| 2026-06-09 | KRW 4,695.00 | +10.08% | KRW 4,300.00 | KRW 4,705.00 | KRW 4,300.00 | 519.42K |
| 2026-06-08 | KRW 4,265.00 | -12.42% | KRW 4,500.00 | KRW 4,665.00 | KRW 4,235.00 | 1.24M |
| 2026-06-05 | KRW 4,870.00 | -3.37% | KRW 5,040.00 | KRW 5,040.00 | KRW 4,785.00 | 961.65K |
| 2026-06-04 | KRW 5,040.00 | -0.79% | KRW 5,060.00 | KRW 5,160.00 | KRW 4,965.00 | 310.24K |
| 2026-06-02 | KRW 5,080.00 | -3.05% | KRW 5,140.00 | KRW 5,210.00 | KRW 4,900.00 | 842.81K |
| 2026-06-01 | KRW 5,240.00 | -5.76% | KRW 5,540.00 | KRW 5,540.00 | KRW 5,130.00 | 718.81K |
| 2026-05-29 | KRW 5,560.00 | -3.81% | KRW 5,730.00 | KRW 5,750.00 | KRW 5,350.00 | 468.57K |
| 2026-05-28 | KRW 5,780.00 | -1.87% | KRW 5,930.00 | KRW 5,970.00 | KRW 5,490.00 | 400.44K |
| 2026-05-27 | KRW 5,890.00 | -3.44% | KRW 6,050.00 | KRW 6,060.00 | KRW 5,810.00 | 373.57K |
| 2026-05-26 | KRW 6,100.00 | +0.33% | KRW 6,170.00 | KRW 6,260.00 | KRW 6,020.00 | 759.43K |
| 2026-05-22 | KRW 6,080.00 | +3.40% | KRW 5,830.00 | KRW 6,130.00 | KRW 5,830.00 | 756.87K |