BIODYNE Co., Ltd. 314930
KRX · South Korea · Health Technology
KRW 6,830.00-80.00 (-1.16%)
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 6,830.00 | -1.16% | KRW 6,900.00 | KRW 7,050.00 | KRW 6,770.00 | 12.71K |
| 2026-10-01 | KRW 6,910.00 | +2.83% | KRW 6,690.00 | KRW 7,030.00 | KRW 6,600.00 | 41.65K |
| 2026-09-30 | KRW 6,720.00 | +1.97% | KRW 6,530.00 | KRW 6,760.00 | KRW 6,470.00 | 19.72K |
| 2026-09-29 | KRW 6,590.00 | -0.15% | KRW 6,520.00 | KRW 6,680.00 | KRW 6,460.00 |
| 20.34K |
| 2026-09-28 | KRW 6,600.00 | -1.05% | KRW 6,740.00 | KRW 6,790.00 | KRW 6,580.00 | 20.81K |
| 2026-09-23 | KRW 6,670.00 | -0.60% | KRW 6,710.00 | KRW 6,780.00 | KRW 6,590.00 | 16.83K |
| 2026-09-22 | KRW 6,710.00 | -1.61% | KRW 6,740.00 | KRW 6,790.00 | KRW 6,560.00 | 30.59K |
| 2026-09-21 | KRW 6,820.00 | +0.74% | KRW 6,720.00 | KRW 6,920.00 | KRW 6,600.00 | 20.30K |
| 2026-09-18 | KRW 6,770.00 | -0.29% | KRW 6,780.00 | KRW 6,810.00 | KRW 6,660.00 | 18.12K |
| 2026-09-17 | KRW 6,790.00 | -2.30% | KRW 6,860.00 | KRW 6,940.00 | KRW 6,660.00 | 20.07K |
| 2026-09-16 | KRW 6,950.00 | 0.00% | KRW 6,950.00 | KRW 6,990.00 | KRW 6,700.00 | 18.69K |
| 2026-09-15 | KRW 6,950.00 | +2.81% | KRW 6,760.00 | KRW 6,970.00 | KRW 6,730.00 | 16.51K |
| 2026-09-14 | KRW 6,760.00 | +1.65% | KRW 6,650.00 | KRW 6,850.00 | KRW 6,550.00 | 13.95K |
| 2026-09-11 | KRW 6,650.00 | +0.61% | KRW 6,770.00 | KRW 6,930.00 | KRW 6,600.00 | 18.59K |
| 2026-09-10 | KRW 6,610.00 | -7.42% | KRW 7,320.00 | KRW 7,320.00 | KRW 6,610.00 | 80.12K |
| 2026-09-09 | KRW 7,140.00 | -0.14% | KRW 7,300.00 | KRW 7,300.00 | KRW 7,050.00 | 8.24K |
| 2026-09-08 | KRW 7,150.00 | +0.85% | KRW 7,200.00 | KRW 7,230.00 | KRW 7,050.00 | 9.98K |
| 2026-09-07 | KRW 7,090.00 | +2.16% | KRW 7,000.00 | KRW 7,120.00 | KRW 6,850.00 | 34.50K |
| 2026-09-04 | KRW 6,940.00 | -1.42% | KRW 6,920.00 | KRW 7,030.00 | KRW 6,670.00 | 42.83K |
| 2026-09-03 | KRW 7,040.00 | -2.36% | KRW 7,170.00 | KRW 7,380.00 | KRW 6,880.00 | 62.77K |
| 2026-09-02 | KRW 7,210.00 | -1.64% | KRW 7,100.00 | KRW 7,560.00 | KRW 7,100.00 | 33.32K |
| 2026-09-01 | KRW 7,330.00 | -0.95% | KRW 7,400.00 | KRW 7,470.00 | KRW 7,190.00 | 43.76K |
| 2026-08-31 | KRW 7,400.00 | +1.09% | KRW 7,330.00 | KRW 7,480.00 | KRW 7,160.00 | 21.76K |
| 2026-08-28 | KRW 7,320.00 | -0.14% | KRW 7,370.00 | KRW 7,440.00 | KRW 7,230.00 | 5.88K |
| 2026-08-27 | KRW 7,330.00 | -1.35% | KRW 7,450.00 | KRW 7,660.00 | KRW 7,130.00 | 24.53K |
| 2026-08-26 | KRW 7,430.00 | +0.54% | KRW 7,380.00 | KRW 7,440.00 | KRW 7,280.00 | 9.86K |
| 2026-08-25 | KRW 7,390.00 | -0.67% | KRW 7,250.00 | KRW 7,490.00 | KRW 7,110.00 | 42.01K |
| 2026-08-24 | KRW 7,440.00 | +1.50% | KRW 7,330.00 | KRW 7,640.00 | KRW 7,130.00 | 13.87K |
| 2026-08-21 | KRW 7,330.00 | -0.68% | KRW 7,360.00 | KRW 8,710.00 | KRW 6,990.00 | 55.63K |
| 2026-08-20 | KRW 7,380.00 | -0.94% | KRW 7,700.00 | KRW 7,700.00 | KRW 7,090.00 | 36.79K |
| 2026-08-19 | KRW 7,450.00 | -3.37% | KRW 7,650.00 | KRW 7,710.00 | KRW 7,010.00 | 107.82K |
| 2026-08-18 | KRW 7,710.00 | -6.32% | KRW 8,290.00 | KRW 8,290.00 | KRW 7,560.00 | 45.72K |
| 2026-08-14 | KRW 8,230.00 | -1.79% | KRW 8,690.00 | KRW 8,690.00 | KRW 8,170.00 | 35.46K |
| 2026-08-13 | KRW 8,380.00 | +2.95% | KRW 8,520.00 | KRW 8,580.00 | KRW 8,100.00 | 59.35K |
| 2026-08-12 | KRW 8,140.00 | -4.57% | KRW 8,470.00 | KRW 8,520.00 | KRW 8,100.00 | 35.70K |
| 2026-08-11 | KRW 8,530.00 | +0.35% | KRW 8,870.00 | KRW 8,870.00 | KRW 8,340.00 | 11.45K |
| 2026-08-10 | KRW 8,500.00 | +2.66% | KRW 8,400.00 | KRW 8,700.00 | KRW 8,340.00 | 17.14K |
| 2026-08-07 | KRW 8,280.00 | -1.19% | KRW 8,320.00 | KRW 8,480.00 | KRW 8,150.00 | 7.03K |
| 2026-08-06 | KRW 8,380.00 | -1.53% | KRW 8,350.00 | KRW 8,540.00 | KRW 8,240.00 | 19.50K |
| 2026-08-05 | KRW 8,510.00 | -0.47% | KRW 9,000.00 | KRW 9,000.00 | KRW 8,330.00 | 17.58K |
| 2026-08-04 | KRW 8,550.00 | +5.43% | KRW 8,000.00 | KRW 8,760.00 | KRW 8,000.00 | 26.05K |
| 2026-08-03 | KRW 8,110.00 | -1.70% | KRW 8,250.00 | KRW 8,630.00 | KRW 8,040.00 | 17.58K |
| 2026-07-31 | KRW 8,250.00 | +9.27% | KRW 7,710.00 | KRW 8,270.00 | KRW 7,710.00 | 27.29K |
| 2026-07-30 | KRW 7,550.00 | +0.67% | KRW 7,300.00 | KRW 7,800.00 | KRW 7,230.00 | 32.30K |
| 2026-07-29 | KRW 7,500.00 | -7.41% | KRW 8,050.00 | KRW 8,190.00 | KRW 6,600.00 | 46.58K |
| 2026-07-28 | KRW 8,100.00 | -5.37% | KRW 8,500.00 | KRW 8,500.00 | KRW 7,910.00 | 16.25K |
| 2026-07-27 | KRW 8,560.00 | +1.18% | KRW 8,560.00 | KRW 8,650.00 | KRW 8,330.00 | 12.50K |
| 2026-07-24 | KRW 8,460.00 | +0.24% | KRW 8,380.00 | KRW 8,770.00 | KRW 8,200.00 | 21.75K |
| 2026-07-23 | KRW 8,440.00 | +1.81% | KRW 8,210.00 | KRW 8,490.00 | KRW 8,080.00 | 33.14K |
| 2026-07-22 | KRW 8,290.00 | +0.73% | KRW 8,200.00 | KRW 8,520.00 | KRW 8,170.00 | 26.24K |
| 2026-07-21 | KRW 8,230.00 | -0.48% | KRW 8,190.00 | KRW 8,230.00 | KRW 7,810.00 | 32.67K |
| 2026-07-20 | KRW 8,270.00 | -1.08% | KRW 8,340.00 | KRW 8,690.00 | KRW 7,930.00 | 51.41K |
| 2026-07-16 | KRW 8,360.00 | -1.65% | KRW 8,420.00 | KRW 8,650.00 | KRW 8,270.00 | 28.86K |
| 2026-07-15 | KRW 8,500.00 | +6.25% | KRW 7,960.00 | KRW 8,570.00 | KRW 7,960.00 | 24.26K |
| 2026-07-14 | KRW 8,000.00 | -1.36% | KRW 8,110.00 | KRW 8,360.00 | KRW 7,540.00 | 78.54K |
| 2026-07-13 | KRW 8,110.00 | -5.48% | KRW 8,490.00 | KRW 8,900.00 | KRW 8,110.00 | 40.28K |
| 2026-07-10 | KRW 8,580.00 | 0.00% | KRW 8,400.00 | KRW 8,820.00 | KRW 8,370.00 | 19.33K |
| 2026-07-09 | KRW 8,580.00 | -1.38% | KRW 8,650.00 | KRW 9,000.00 | KRW 8,120.00 | 52.53K |
| 2026-07-08 | KRW 8,700.00 | -5.43% | KRW 9,120.00 | KRW 9,400.00 | KRW 8,600.00 | 102.82K |
| 2026-07-07 | KRW 9,200.00 | 0.00% | KRW 9,030.00 | KRW 9,540.00 | KRW 8,970.00 | 22.30K |
| 2026-07-06 | KRW 9,200.00 | -2.95% | KRW 9,340.00 | KRW 9,620.00 | KRW 9,050.00 | 23.67K |
| 2026-07-03 | KRW 9,480.00 | -0.73% | KRW 9,460.00 | KRW 9,740.00 | KRW 8,900.00 | 52.49K |
| 2026-07-02 | KRW 9,550.00 | -2.85% | KRW 9,800.00 | KRW 10,430.00 | KRW 9,530.00 | 38.10K |
| 2026-07-01 | KRW 9,830.00 | +9.22% | KRW 8,950.00 | KRW 10,620.00 | KRW 8,950.00 | 70.75K |
| 2026-06-30 | KRW 9,000.00 | -3.64% | KRW 9,150.00 | KRW 9,650.00 | KRW 8,960.00 | 48.11K |
| 2026-06-29 | KRW 9,340.00 | +7.36% | KRW 8,400.00 | KRW 9,340.00 | KRW 8,400.00 | 37.36K |
| 2026-06-26 | KRW 8,700.00 | -4.29% | KRW 8,710.00 | KRW 9,060.00 | KRW 8,300.00 | 50.39K |
| 2026-06-25 | KRW 9,090.00 | -0.11% | KRW 9,020.00 | KRW 9,500.00 | KRW 8,930.00 | 31.56K |
| 2026-06-24 | KRW 9,100.00 | 0.00% | KRW 9,100.00 | KRW 9,360.00 | KRW 8,820.00 | 29.37K |
| 2026-06-23 | KRW 9,100.00 | -3.70% | KRW 9,860.00 | KRW 10,250.00 | KRW 8,930.00 | 76.90K |
| 2026-06-22 | KRW 9,450.00 | -5.22% | KRW 9,870.00 | KRW 10,170.00 | KRW 9,350.00 | 76.16K |
| 2026-06-19 | KRW 9,970.00 | -7.77% | KRW 10,710.00 | KRW 10,740.00 | KRW 9,880.00 | 65.06K |
| 2026-06-18 | KRW 10,810.00 | +3.94% | KRW 10,600.00 | KRW 11,140.00 | KRW 10,190.00 | 117.73K |
| 2026-06-17 | KRW 10,400.00 | +4.21% | KRW 10,200.00 | KRW 10,890.00 | KRW 9,950.00 | 82.20K |
| 2026-06-16 | KRW 9,980.00 | +0.50% | KRW 9,930.00 | KRW 10,150.00 | KRW 9,800.00 | 34.67K |
| 2026-06-15 | KRW 9,930.00 | -2.93% | KRW 10,350.00 | KRW 10,550.00 | KRW 9,460.00 | 40.49K |
| 2026-06-12 | KRW 10,230.00 | 0.00% | KRW 10,350.00 | KRW 10,570.00 | KRW 10,170.00 | 34.75K |
| 2026-06-11 | KRW 10,230.00 | +0.79% | KRW 9,970.00 | KRW 10,250.00 | KRW 9,640.00 | 41.15K |
| 2026-06-10 | KRW 10,150.00 | -6.37% | KRW 10,660.00 | KRW 11,040.00 | KRW 9,910.00 | 45.57K |
| 2026-06-09 | KRW 10,840.00 | +11.75% | KRW 9,700.00 | KRW 11,200.00 | KRW 9,410.00 | 164.96K |
| 2026-06-08 | KRW 9,700.00 | -0.61% | KRW 9,500.00 | KRW 10,220.00 | KRW 9,160.00 | 172.58K |
| 2026-06-05 | KRW 9,760.00 | -2.59% | KRW 10,030.00 | KRW 10,060.00 | KRW 9,550.00 | 34.70K |
| 2026-06-04 | KRW 10,020.00 | +3.19% | KRW 9,700.00 | KRW 10,600.00 | KRW 9,690.00 | 61.20K |
| 2026-06-02 | KRW 9,710.00 | 0.00% | KRW 9,500.00 | KRW 9,830.00 | KRW 8,760.00 | 62.17K |
| 2026-06-01 | KRW 9,710.00 | -2.90% | KRW 10,000.00 | KRW 10,070.00 | KRW 9,540.00 | 81.83K |
| 2026-05-29 | KRW 10,000.00 | -4.58% | KRW 10,400.00 | KRW 10,590.00 | KRW 9,940.00 | 85.54K |
| 2026-05-28 | KRW 10,480.00 | +1.55% | KRW 10,430.00 | KRW 10,800.00 | KRW 10,120.00 | 80.99K |
| 2026-05-27 | KRW 10,320.00 | -2.64% | KRW 10,460.00 | KRW 11,170.00 | KRW 10,150.00 | 52.84K |
| 2026-05-26 | KRW 10,600.00 | +0.28% | KRW 10,880.00 | KRW 10,880.00 | KRW 10,500.00 | 36.41K |
| 2026-05-22 | KRW 10,570.00 | +8.63% | KRW 9,740.00 | KRW 10,600.00 | KRW 9,740.00 | 62.94K |