From Bio Co., Ltd. 377220
KRX · South Korea · Health Technology
KRW 1,888.00-142.00 (-7.00%)
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 2,030.00 | -3.33% | KRW 2,055.00 | KRW 2,130.00 | KRW 1,980.00 | 31.54K |
| 2026-09-30 | KRW 2,100.00 | -2.33% | KRW 2,150.00 | KRW 2,270.00 | KRW 2,025.00 | 24.61K |
| 2026-09-29 | KRW 2,150.00 | -1.83% | KRW 2,125.00 | KRW 2,220.00 | KRW 1,950.00 | 170.59K |
| 2026-09-28 | KRW 2,190.00 | -11.87% | KRW 2,375.00 | KRW 2,450.00 | KRW 2,000.00 | 254.38K |
| 2026-09-23 | KRW 2,485.00 | -8.13% | KRW 2,760.00 | KRW 2,800.00 | KRW 2,485.00 | 74.16K |
| 2026-09-22 | KRW 2,705.00 | -5.09% | KRW 2,890.00 | KRW 2,890.00 | KRW 2,560.00 | 79.37K |
| 2026-09-21 | KRW 2,850.00 | -1.55% | KRW 3,085.00 | KRW 3,085.00 | KRW 2,810.00 | 34.40K |
| 2026-09-18 | KRW 2,895.00 | -1.36% | KRW 3,045.00 | KRW 3,045.00 | KRW 2,895.00 | 17.66K |
| 2026-09-17 | KRW 2,935.00 | -0.84% | KRW 2,950.00 | KRW 3,020.00 | KRW 2,930.00 | 20.41K |
| 2026-09-16 | KRW 2,960.00 | +1.54% | KRW 2,900.00 | KRW 3,015.00 | KRW 2,855.00 | 23.73K |
| 2026-09-15 | KRW 2,915.00 | -4.11% | KRW 2,980.00 | KRW 3,465.00 | KRW 2,915.00 | 165.66K |
| 2026-09-14 | KRW 3,040.00 | -0.33% | KRW 3,140.00 | KRW 3,140.00 | KRW 2,955.00 | 13.57K |
| 2026-09-11 | KRW 3,050.00 | -0.33% | KRW 3,055.00 | KRW 3,160.00 | KRW 2,980.00 | 9.88K |
| 2026-09-10 | KRW 3,060.00 | +2.68% | KRW 2,995.00 | KRW 3,110.00 | KRW 2,980.00 | 20.85K |
| 2026-09-09 | KRW 2,980.00 | -1.32% | KRW 3,030.00 | KRW 3,055.00 | KRW 2,970.00 | 20.10K |
| 2026-09-08 | KRW 3,020.00 | +2.90% | KRW 2,935.00 | KRW 3,125.00 | KRW 2,890.00 | 53.55K |
| 2026-09-07 | KRW 2,935.00 | +3.53% | KRW 2,860.00 | KRW 3,005.00 | KRW 2,860.00 | 17.02K |
| 2026-09-04 | KRW 2,835.00 | -1.39% | KRW 2,840.00 | KRW 3,030.00 | KRW 2,830.00 | 29.14K |
| 2026-09-03 | KRW 2,875.00 | -0.52% | KRW 2,895.00 | KRW 2,935.00 | KRW 2,870.00 | 14.05K |
| 2026-09-02 | KRW 2,890.00 | -3.67% | KRW 2,920.00 | KRW 2,995.00 | KRW 2,840.00 | 20.18K |
| 2026-09-01 | KRW 3,000.00 | +1.35% | KRW 2,960.00 | KRW 3,305.00 | KRW 2,930.00 | 150.36K |
| 2026-08-31 | KRW 2,960.00 | +1.02% | KRW 2,930.00 | KRW 3,005.00 | KRW 2,830.00 | 16.19K |
| 2026-08-28 | KRW 2,930.00 | -0.85% | KRW 2,940.00 | KRW 2,995.00 | KRW 2,905.00 | 10.04K |
| 2026-08-27 | KRW 2,955.00 | +1.20% | KRW 2,800.00 | KRW 3,075.00 | KRW 2,800.00 | 25.87K |
| 2026-08-26 | KRW 2,920.00 | +1.21% | KRW 3,135.00 | KRW 3,135.00 | KRW 2,885.00 | 17.42K |
| 2026-08-25 | KRW 2,885.00 | -3.83% | KRW 3,030.00 | KRW 3,030.00 | KRW 2,780.00 | 49.72K |
| 2026-08-24 | KRW 3,000.00 | +1.18% | KRW 3,065.00 | KRW 3,545.00 | KRW 2,990.00 | 208.75K |
| 2026-08-21 | KRW 2,965.00 | -3.26% | KRW 3,065.00 | KRW 3,065.00 | KRW 2,895.00 | 30.36K |
| 2026-08-20 | KRW 3,065.00 | +0.82% | KRW 3,060.00 | KRW 3,150.00 | KRW 2,920.00 | 39.63K |
| 2026-08-19 | KRW 3,040.00 | -1.30% | KRW 3,020.00 | KRW 3,100.00 | KRW 2,945.00 | 54.02K |
| 2026-08-18 | KRW 3,080.00 | +2.33% | KRW 3,000.00 | KRW 3,195.00 | KRW 2,965.00 | 65.46K |
| 2026-08-14 | KRW 3,010.00 | -2.43% | KRW 3,210.00 | KRW 3,220.00 | KRW 2,975.00 | 103.25K |
| 2026-08-13 | KRW 3,085.00 | -10.84% | KRW 3,460.00 | KRW 3,465.00 | KRW 3,000.00 | 148.30K |
| 2026-08-12 | KRW 3,460.00 | -6.11% | KRW 3,650.00 | KRW 3,925.00 | KRW 3,180.00 | 452.00K |
| 2026-08-11 | KRW 3,685.00 | +10.66% | KRW 3,390.00 | KRW 4,325.00 | KRW 3,390.00 | 1.95M |
| 2026-08-10 | KRW 3,330.00 | +29.82% | KRW 2,820.00 | KRW 3,330.00 | KRW 2,820.00 | 159.11K |
| 2026-08-07 | KRW 2,565.00 | 0.00% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,565.00 | 0 |
| 2026-08-06 | KRW 2,565.00 | 0.00% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,565.00 | 0 |
| 2026-08-05 | KRW 2,565.00 | 0.00% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,565.00 | 0 |
| 2026-08-04 | KRW 2,565.00 | 0.00% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,565.00 | 0 |
| 2026-08-03 | KRW 2,565.00 | 0.00% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,565.00 | 0 |
| 2026-07-31 | KRW 2,565.00 | 0.00% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,565.00 | 0 |
| 2026-07-30 | KRW 2,565.00 | 0.00% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,565.00 | 0 |
| 2026-07-29 | KRW 2,565.00 | 0.00% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,565.00 | 0 |
| 2026-07-28 | KRW 2,565.00 | 0.00% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,565.00 | 0 |
| 2026-07-27 | KRW 2,565.00 | 0.00% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,565.00 | 0 |
| 2026-07-24 | KRW 2,565.00 | 0.00% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,565.00 | 0 |
| 2026-07-23 | KRW 2,565.00 | 0.00% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,565.00 | 0 |
| 2026-07-22 | KRW 2,565.00 | 0.00% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,565.00 | 0 |
| 2026-07-21 | KRW 2,565.00 | 0.00% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,565.00 | 0 |
| 2026-07-20 | KRW 2,565.00 | 0.00% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,565.00 | 0 |
| 2026-07-16 | KRW 2,565.00 | -6.39% | KRW 2,655.00 | KRW 2,785.00 | KRW 2,500.00 | 51.45K |
| 2026-07-15 | KRW 2,740.00 | -4.70% | KRW 2,830.00 | KRW 3,000.00 | KRW 2,735.00 | 62.92K |
| 2026-07-14 | KRW 2,875.00 | -2.21% | KRW 2,975.00 | KRW 3,000.00 | KRW 2,765.00 | 69.52K |
| 2026-07-13 | KRW 2,940.00 | -2.00% | KRW 2,950.00 | KRW 3,020.00 | KRW 2,750.00 | 64.66K |
| 2026-07-10 | KRW 3,000.00 | +10.09% | KRW 2,725.00 | KRW 3,540.00 | KRW 2,725.00 | 434.39K |
| 2026-07-09 | KRW 2,725.00 | -2.68% | KRW 2,805.00 | KRW 2,865.00 | KRW 2,575.00 | 24.22K |
| 2026-07-08 | KRW 2,800.00 | -3.45% | KRW 2,895.00 | KRW 2,925.00 | KRW 2,700.00 | 36.52K |
| 2026-07-07 | KRW 2,900.00 | -7.50% | KRW 3,135.00 | KRW 3,135.00 | KRW 2,835.00 | 78.51K |
| 2026-07-06 | KRW 3,135.00 | +1.95% | KRW 3,165.00 | KRW 3,875.00 | KRW 2,990.00 | 288.83K |
| 2026-07-03 | KRW 3,075.00 | -13.99% | KRW 4,050.00 | KRW 4,505.00 | KRW 2,810.00 | 1.26M |
| 2026-07-02 | KRW 3,575.00 | +30.00% | KRW 2,740.00 | KRW 3,575.00 | KRW 2,740.00 | 211.98K |
| 2026-07-01 | KRW 2,750.00 | -0.90% | KRW 2,775.00 | KRW 2,840.00 | KRW 2,700.00 | 22.85K |
| 2026-06-30 | KRW 2,775.00 | -4.15% | KRW 2,895.00 | KRW 2,980.00 | KRW 2,750.00 | 28.10K |
| 2026-06-29 | KRW 2,895.00 | +3.39% | KRW 2,800.00 | KRW 3,060.00 | KRW 2,800.00 | 29.74K |
| 2026-06-26 | KRW 2,800.00 | -9.97% | KRW 3,110.00 | KRW 3,110.00 | KRW 2,705.00 | 26.66K |
| 2026-06-25 | KRW 3,110.00 | +3.67% | KRW 3,000.00 | KRW 3,410.00 | KRW 3,000.00 | 102.52K |
| 2026-06-24 | KRW 3,000.00 | -7.83% | KRW 3,250.00 | KRW 3,250.00 | KRW 2,945.00 | 44.27K |
| 2026-06-23 | KRW 3,255.00 | -7.13% | KRW 3,555.00 | KRW 3,555.00 | KRW 3,205.00 | 48.54K |
| 2026-06-22 | KRW 3,505.00 | -0.14% | KRW 3,510.00 | KRW 3,750.00 | KRW 3,350.00 | 44.14K |
| 2026-06-19 | KRW 3,510.00 | -5.77% | KRW 3,730.00 | KRW 3,765.00 | KRW 3,365.00 | 41.32K |
| 2026-06-18 | KRW 3,725.00 | -3.62% | KRW 3,860.00 | KRW 4,075.00 | KRW 3,700.00 | 31.33K |
| 2026-06-17 | KRW 3,865.00 | +3.07% | KRW 3,775.00 | KRW 4,070.00 | KRW 3,650.00 | 86.91K |
| 2026-06-16 | KRW 3,750.00 | -10.18% | KRW 4,000.00 | KRW 4,150.00 | KRW 3,705.00 | 116.55K |
| 2026-06-15 | KRW 4,175.00 | +4.64% | KRW 4,600.00 | KRW 5,185.00 | KRW 4,175.00 | 584.64K |
| 2026-06-12 | KRW 3,990.00 | +9.02% | KRW 3,710.00 | KRW 3,990.00 | KRW 3,665.00 | 32.97K |
| 2026-06-11 | KRW 3,660.00 | +7.65% | KRW 3,330.00 | KRW 3,740.00 | KRW 3,330.00 | 33.50K |
| 2026-06-10 | KRW 3,400.00 | -8.23% | KRW 3,755.00 | KRW 3,755.00 | KRW 3,375.00 | 19 |
| 2026-06-09 | KRW 3,705.00 | +4.81% | KRW 3,535.00 | KRW 3,820.00 | KRW 3,535.00 | 45.48K |
| 2026-06-08 | KRW 3,535.00 | -6.85% | KRW 3,795.00 | KRW 3,795.00 | KRW 3,400.00 | 50.09K |
| 2026-06-05 | KRW 3,795.00 | +3.27% | KRW 3,675.00 | KRW 4,650.00 | KRW 3,675.00 | 242.35K |
| 2026-06-04 | KRW 3,675.00 | -2.91% | KRW 3,785.00 | KRW 3,900.00 | KRW 3,575.00 | 30.90K |
| 2026-06-02 | KRW 3,785.00 | +2.30% | KRW 3,695.00 | KRW 3,800.00 | KRW 3,545.00 | 37.63K |
| 2026-06-01 | KRW 3,700.00 | -8.98% | KRW 4,030.00 | KRW 4,030.00 | KRW 3,630.00 | 50.18K |
| 2026-05-29 | KRW 4,065.00 | -9.67% | KRW 4,460.00 | KRW 4,670.00 | KRW 3,800.00 | 122.08K |
| 2026-05-28 | KRW 4,500.00 | -8.26% | KRW 4,915.00 | KRW 4,930.00 | KRW 4,500.00 | 43.03K |
| 2026-05-27 | KRW 4,905.00 | -4.76% | KRW 5,150.00 | KRW 5,155.00 | KRW 4,900.00 | 29.53K |
| 2026-05-26 | KRW 5,150.00 | -4.01% | KRW 5,370.00 | KRW 5,480.00 | KRW 5,005.00 | 23.57K |
| 2026-05-22 | KRW 5,365.00 | +7.73% | KRW 5,005.00 | KRW 5,805.00 | KRW 5,005.00 | 119.92K |
| 2026-05-21 | KRW 4,980.00 | +0.10% | KRW 5,055.00 | KRW 5,250.00 | KRW 4,860.00 | 21.19K |