BIO-FD&C CO. LTD 251120
KRX · South Korea · Distribution Services
KRW 9,980.00+60.00 (+0.60%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 9,980.00 | +0.60% | KRW 10,000.00 | KRW 10,060.00 | KRW 9,720.00 | 12.23K |
| 2026-09-30 | KRW 9,920.00 | +4.20% | KRW 9,520.00 | KRW 10,090.00 | KRW 9,500.00 | 42.46K |
| 2026-09-29 | KRW 9,520.00 | +0.11% | KRW 9,500.00 | KRW 9,640.00 | KRW 9,330.00 | 17.60K |
| 2026-09-28 | KRW 9,510.00 | +3.71% | KRW 9,260.00 | KRW 9,560.00 | KRW 9,150.00 | 28.25K |
| 2026-09-23 | KRW 9,170.00 | +4.20% | KRW 8,930.00 | KRW 9,250.00 | KRW 8,720.00 | 13.82K |
| 2026-09-22 | KRW 8,800.00 | -3.40% | KRW 9,150.00 | KRW 9,170.00 | KRW 8,700.00 | 17.74K |
| 2026-09-21 | KRW 9,110.00 | +4.59% | KRW 8,710.00 | KRW 9,380.00 | KRW 8,640.00 | 17.53K |
| 2026-09-18 | KRW 8,710.00 | +0.11% | KRW 8,730.00 | KRW 8,860.00 | KRW 8,650.00 | 3.67K |
| 2026-09-17 | KRW 8,700.00 | +0.93% | KRW 8,480.00 | KRW 8,700.00 | KRW 8,480.00 | 1.26K |
| 2026-09-16 | KRW 8,620.00 | -1.60% | KRW 8,760.00 | KRW 8,800.00 | KRW 8,540.00 | 7.81K |
| 2026-09-15 | KRW 8,760.00 | +0.23% | KRW 8,800.00 | KRW 8,890.00 | KRW 8,610.00 | 7.48K |
| 2026-09-14 | KRW 8,740.00 | +2.34% | KRW 8,600.00 | KRW 8,850.00 | KRW 8,520.00 | 12.86K |
| 2026-09-11 | KRW 8,540.00 | +0.12% | KRW 8,530.00 | KRW 8,700.00 | KRW 8,410.00 | 10.82K |
| 2026-09-10 | KRW 8,530.00 | -0.23% | KRW 8,620.00 | KRW 8,620.00 | KRW 8,370.00 | 7.04K |
| 2026-09-09 | KRW 8,550.00 | +0.35% | KRW 8,670.00 | KRW 8,670.00 | KRW 8,350.00 | 3.24K |
| 2026-09-08 | KRW 8,520.00 | -1.39% | KRW 8,640.00 | KRW 8,890.00 | KRW 8,340.00 | 37.38K |
| 2026-09-07 | KRW 8,640.00 | -4.00% | KRW 8,990.00 | KRW 9,000.00 | KRW 8,640.00 | 20.76K |
| 2026-09-04 | KRW 9,000.00 | +1.47% | KRW 9,070.00 | KRW 9,070.00 | KRW 8,710.00 | 5.07K |
| 2026-09-03 | KRW 8,870.00 | +0.57% | KRW 8,750.00 | KRW 8,990.00 | KRW 8,650.00 | 5.05K |
| 2026-09-02 | KRW 8,820.00 | -2.54% | KRW 9,030.00 | KRW 9,030.00 | KRW 8,760.00 | 6.48K |
| 2026-09-01 | KRW 9,050.00 | +0.11% | KRW 9,040.00 | KRW 9,050.00 | KRW 8,870.00 | 3.47K |
| 2026-08-31 | KRW 9,040.00 | -0.55% | KRW 9,090.00 | KRW 9,340.00 | KRW 8,730.00 | 10.46K |
| 2026-08-28 | KRW 9,090.00 | +0.44% | KRW 9,150.00 | KRW 9,160.00 | KRW 8,940.00 | 5.79K |
| 2026-08-27 | KRW 9,050.00 | -0.77% | KRW 9,200.00 | KRW 9,290.00 | KRW 8,920.00 | 3.85K |
| 2026-08-26 | KRW 9,120.00 | +1.33% | KRW 9,000.00 | KRW 9,270.00 | KRW 8,820.00 | 6.31K |
| 2026-08-25 | KRW 9,000.00 | +0.78% | KRW 8,720.00 | KRW 9,100.00 | KRW 8,700.00 | 8.70K |
| 2026-08-24 | KRW 8,930.00 | +2.64% | KRW 8,700.00 | KRW 8,930.00 | KRW 8,450.00 | 8.41K |
| 2026-08-21 | KRW 8,700.00 | -3.33% | KRW 8,960.00 | KRW 8,960.00 | KRW 8,550.00 | 13.01K |
| 2026-08-20 | KRW 9,000.00 | +0.67% | KRW 9,000.00 | KRW 9,270.00 | KRW 8,880.00 | 12.36K |
| 2026-08-19 | KRW 8,940.00 | -3.66% | KRW 9,190.00 | KRW 9,190.00 | KRW 8,810.00 | 17.67K |
| 2026-08-18 | KRW 9,280.00 | -0.11% | KRW 9,720.00 | KRW 9,910.00 | KRW 9,040.00 | 67.70K |
| 2026-08-14 | KRW 9,290.00 | +4.85% | KRW 8,990.00 | KRW 9,360.00 | KRW 8,680.00 | 23.26K |
| 2026-08-13 | KRW 8,860.00 | -1.34% | KRW 8,980.00 | KRW 9,150.00 | KRW 8,700.00 | 22.18K |
| 2026-08-12 | KRW 8,980.00 | +6.40% | KRW 8,280.00 | KRW 9,100.00 | KRW 8,280.00 | 54.10K |
| 2026-08-11 | KRW 8,440.00 | +1.69% | KRW 8,230.00 | KRW 8,480.00 | KRW 8,230.00 | 7.98K |
| 2026-08-10 | KRW 8,300.00 | +0.85% | KRW 8,290.00 | KRW 8,450.00 | KRW 8,230.00 | 8.37K |
| 2026-08-07 | KRW 8,230.00 | +0.73% | KRW 8,170.00 | KRW 8,280.00 | KRW 8,020.00 | 5.30K |
| 2026-08-06 | KRW 8,170.00 | +0.62% | KRW 8,090.00 | KRW 8,290.00 | KRW 8,000.00 | 4.86K |
| 2026-08-05 | KRW 8,120.00 | +0.74% | KRW 8,050.00 | KRW 8,220.00 | KRW 7,980.00 | 9.19K |
| 2026-08-04 | KRW 8,060.00 | +4.13% | KRW 7,770.00 | KRW 8,060.00 | KRW 7,720.00 | 15.29K |
| 2026-08-03 | KRW 7,740.00 | +4.03% | KRW 7,440.00 | KRW 7,860.00 | KRW 7,210.00 | 9.88K |
| 2026-07-31 | KRW 7,440.00 | +3.77% | KRW 7,500.00 | KRW 7,560.00 | KRW 7,210.00 | 13.61K |
| 2026-07-30 | KRW 7,170.00 | +1.13% | KRW 6,330.00 | KRW 7,380.00 | KRW 6,330.00 | 33.94K |
| 2026-07-29 | KRW 7,090.00 | -3.01% | KRW 7,310.00 | KRW 7,480.00 | KRW 6,860.00 | 22.35K |
| 2026-07-28 | KRW 7,310.00 | -7.70% | KRW 7,900.00 | KRW 7,900.00 | KRW 7,210.00 | 27.11K |
| 2026-07-27 | KRW 7,920.00 | +1.67% | KRW 7,790.00 | KRW 8,080.00 | KRW 7,600.00 | 5.58K |
| 2026-07-24 | KRW 7,790.00 | -0.76% | KRW 8,120.00 | KRW 8,120.00 | KRW 7,580.00 | 8.28K |
| 2026-07-23 | KRW 7,850.00 | +1.55% | KRW 7,890.00 | KRW 8,000.00 | KRW 7,560.00 | 17.38K |
| 2026-07-22 | KRW 7,730.00 | -3.38% | KRW 8,000.00 | KRW 8,130.00 | KRW 7,530.00 | 45.18K |
| 2026-07-21 | KRW 8,000.00 | -2.56% | KRW 8,490.00 | KRW 8,490.00 | KRW 7,810.00 | 47.14K |
| 2026-07-20 | KRW 8,210.00 | -1.91% | KRW 8,560.00 | KRW 8,590.00 | KRW 8,070.00 | 4.94K |
| 2026-07-16 | KRW 8,370.00 | +0.48% | KRW 8,330.00 | KRW 8,570.00 | KRW 8,120.00 | 4.84K |
| 2026-07-15 | KRW 8,330.00 | +3.87% | KRW 8,060.00 | KRW 8,390.00 | KRW 8,060.00 | 7.80K |
| 2026-07-14 | KRW 8,020.00 | -0.50% | KRW 8,270.00 | KRW 8,270.00 | KRW 7,800.00 | 26.64K |
| 2026-07-13 | KRW 8,060.00 | -5.73% | KRW 8,550.00 | KRW 8,740.00 | KRW 8,060.00 | 15.33K |
| 2026-07-10 | KRW 8,550.00 | +3.39% | KRW 8,580.00 | KRW 8,680.00 | KRW 8,320.00 | 15.47K |
| 2026-07-09 | KRW 8,270.00 | -3.16% | KRW 8,460.00 | KRW 8,690.00 | KRW 8,110.00 | 23.75K |
| 2026-07-08 | KRW 8,540.00 | -4.26% | KRW 8,840.00 | KRW 9,070.00 | KRW 8,300.00 | 25.77K |
| 2026-07-07 | KRW 8,920.00 | +4.21% | KRW 8,800.00 | KRW 9,190.00 | KRW 8,500.00 | 84.66K |
| 2026-07-06 | KRW 8,560.00 | -0.47% | KRW 8,650.00 | KRW 8,860.00 | KRW 8,440.00 | 7.84K |
| 2026-07-03 | KRW 8,600.00 | +4.12% | KRW 8,420.00 | KRW 8,900.00 | KRW 8,180.00 | 16.89K |
| 2026-07-02 | KRW 8,260.00 | -3.50% | KRW 8,560.00 | KRW 8,790.00 | KRW 8,190.00 | 16.02K |
| 2026-07-01 | KRW 8,560.00 | -0.47% | KRW 8,560.00 | KRW 8,790.00 | KRW 8,350.00 | 11.54K |
| 2026-06-30 | KRW 8,600.00 | -3.04% | KRW 9,040.00 | KRW 9,040.00 | KRW 8,400.00 | 18.64K |
| 2026-06-29 | KRW 8,870.00 | +13.14% | KRW 7,840.00 | KRW 9,040.00 | KRW 7,840.00 | 24.71K |
| 2026-06-26 | KRW 7,840.00 | -3.80% | KRW 8,150.00 | KRW 8,300.00 | KRW 7,640.00 | 52.88K |
| 2026-06-25 | KRW 8,150.00 | -0.61% | KRW 8,050.00 | KRW 8,490.00 | KRW 8,050.00 | 25.38K |
| 2026-06-24 | KRW 8,200.00 | +0.24% | KRW 8,390.00 | KRW 8,430.00 | KRW 8,030.00 | 13.57K |
| 2026-06-23 | KRW 8,180.00 | -7.67% | KRW 8,800.00 | KRW 8,860.00 | KRW 8,150.00 | 69.25K |
| 2026-06-22 | KRW 8,860.00 | +0.68% | KRW 8,800.00 | KRW 8,920.00 | KRW 8,590.00 | 12.72K |
| 2026-06-19 | KRW 8,800.00 | -2.65% | KRW 9,040.00 | KRW 9,200.00 | KRW 8,590.00 | 37.49K |
| 2026-06-18 | KRW 9,040.00 | -2.90% | KRW 9,310.00 | KRW 9,380.00 | KRW 8,980.00 | 15.36K |
| 2026-06-17 | KRW 9,310.00 | +0.98% | KRW 9,230.00 | KRW 9,600.00 | KRW 9,040.00 | 29.00K |
| 2026-06-16 | KRW 9,220.00 | -1.71% | KRW 9,380.00 | KRW 9,570.00 | KRW 9,170.00 | 12.22K |
| 2026-06-15 | KRW 9,380.00 | -0.32% | KRW 9,420.00 | KRW 9,580.00 | KRW 9,240.00 | 12.06K |
| 2026-06-12 | KRW 9,410.00 | +0.53% | KRW 9,460.00 | KRW 9,770.00 | KRW 9,290.00 | 17.98K |
| 2026-06-11 | KRW 9,360.00 | +2.41% | KRW 9,090.00 | KRW 9,520.00 | KRW 8,860.00 | 26.82K |
| 2026-06-10 | KRW 9,140.00 | -2.97% | KRW 9,110.00 | KRW 9,370.00 | KRW 8,770.00 | 50 |
| 2026-06-09 | KRW 9,420.00 | +8.15% | KRW 8,730.00 | KRW 9,490.00 | KRW 8,730.00 | 22.19K |
| 2026-06-08 | KRW 8,710.00 | -10.30% | KRW 9,370.00 | KRW 9,590.00 | KRW 8,650.00 | 55.59K |
| 2026-06-05 | KRW 9,710.00 | -1.42% | KRW 9,690.00 | KRW 9,990.00 | KRW 9,500.00 | 31.49K |
| 2026-06-04 | KRW 9,850.00 | -0.20% | KRW 9,990.00 | KRW 10,220.00 | KRW 9,630.00 | 37.69K |
| 2026-06-02 | KRW 9,870.00 | -5.37% | KRW 10,400.00 | KRW 10,400.00 | KRW 9,870.00 | 50.52K |
| 2026-06-01 | KRW 10,430.00 | +1.07% | KRW 10,520.00 | KRW 10,530.00 | KRW 9,600.00 | 32.79K |
| 2026-05-29 | KRW 10,320.00 | -4.18% | KRW 10,760.00 | KRW 10,940.00 | KRW 10,170.00 | 65.93K |
| 2026-05-28 | KRW 10,770.00 | -3.84% | KRW 11,200.00 | KRW 11,200.00 | KRW 10,400.00 | 72.92K |
| 2026-05-27 | KRW 11,200.00 | -2.10% | KRW 11,440.00 | KRW 11,440.00 | KRW 10,940.00 | 63.94K |
| 2026-05-26 | KRW 11,440.00 | -2.64% | KRW 11,800.00 | KRW 11,980.00 | KRW 11,120.00 | 52.72K |
| 2026-05-22 | KRW 11,750.00 | +4.91% | KRW 11,140.00 | KRW 11,890.00 | KRW 11,140.00 | 47.27K |
| 2026-05-21 | KRW 11,200.00 | -2.78% | KRW 11,530.00 | KRW 11,700.00 | KRW 11,170.00 | 80.47K |