Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 12,250.00 | 12,350.00 | 11,900.00 | 12,050.00 | 4,016.66 | 57,876 |
| 2022-11-10 | 12,000.00 | 12,000.00 | 11,750.00 | 11,950.00 | 3,983.33 | 16,581 |
| 2022-11-09 | 11,800.00 | 12,200.00 | 11,800.00 | 11,950.00 | 3,983.33 | 63,774 |
| 2022-11-08 | 11,750.00 | 11,800.00 | 11,500.00 | 11,800.00 | 3,933.33 | 44,115 |
| 2022-11-07 | 11,650.00 | 11,700.00 | 11,450.00 | 11,600.00 | 3,866.66 | 17,802 |
| 2022-11-04 | 11,600.00 | 11,650.00 | 11,300.00 | 11,600.00 | 3,866.66 | 37,803 |
| 2022-11-03 | 11,350.00 | 11,700.00 | 11,300.00 | 11,600.00 | 3,866.66 | 34,410 |
| 2022-11-02 | 11,400.00 | 11,750.00 | 11,300.00 | 11,600.00 | 3,866.66 | 27,354 |
| 2022-11-01 | 11,700.00 | 11,700.00 | 11,350.00 | 11,550.00 | 3,850.00 | 20,856 |
| 2022-10-31 | 11,450.00 | 11,750.00 | 11,450.00 | 11,600.00 | 3,866.66 | 14,352 |
| 2022-10-28 | 11,550.00 | 11,750.00 | 11,400.00 | 11,450.00 | 3,816.66 | 32,169 |
| 2022-10-27 | 11,400.00 | 11,850.00 | 11,400.00 | 11,700.00 | 3,900.00 | 47,745 |
| 2022-10-26 | 11,750.00 | 11,950.00 | 11,450.00 | 11,450.00 | 3,816.66 | 55,080 |
| 2022-10-25 | 11,850.00 | 12,000.00 | 11,500.00 | 11,800.00 | 3,933.33 | 42,102 |
| 2022-10-24 | 12,100.00 | 12,500.00 | 11,850.00 | 11,950.00 | 3,983.33 | 29,379 |
| 2022-10-21 | 12,250.00 | 12,250.00 | 11,750.00 | 11,950.00 | 3,983.33 | 20,820 |
| 2022-10-20 | 12,150.00 | 12,350.00 | 11,800.00 | 11,950.00 | 3,983.33 | 17,337 |
| 2022-10-19 | 12,700.00 | 13,000.00 | 12,150.00 | 12,150.00 | 4,050.00 | 69,996 |
| 2022-10-18 | 12,150.00 | 12,500.00 | 12,150.00 | 12,200.00 | 4,066.66 | 35,223 |
| 2022-10-17 | 11,800.00 | 12,300.00 | 11,600.00 | 12,150.00 | 4,050.00 | 22,428 |
| 2022-10-14 | 11,850.00 | 12,300.00 | 11,800.00 | 12,200.00 | 4,066.66 | 32,058 |
| 2022-10-13 | 11,850.00 | 11,900.00 | 11,450.00 | 11,750.00 | 3,916.66 | 45,750 |
| 2022-10-12 | 11,850.00 | 12,100.00 | 11,650.00 | 11,850.00 | 3,950.00 | 14,772 |
| 2022-10-11 | 12,350.00 | 12,350.00 | 11,600.00 | 12,100.00 | 4,033.33 | 46,314 |
| 2022-10-07 | 12,300.00 | 12,700.00 | 12,200.00 | 12,350.00 | 4,116.66 | 47,520 |
| 2022-10-06 | 12,800.00 | 12,800.00 | 12,150.00 | 12,600.00 | 4,200.00 | 76,077 |
| 2022-10-05 | 12,600.00 | 12,650.00 | 11,750.00 | 12,200.00 | 4,066.66 | 66,087 |
| 2022-10-04 | 12,250.00 | 12,500.00 | 12,000.00 | 12,450.00 | 4,150.00 | 46,032 |
| 2022-09-30 | 11,350.00 | 12,250.00 | 11,250.00 | 12,100.00 | 4,033.33 | 91,593 |
| 2022-09-29 | 11,650.00 | 12,100.00 | 11,550.00 | 11,550.00 | 3,850.00 | 99,678 |
| 2022-09-28 | 11,350.00 | 12,300.00 | 11,350.00 | 11,500.00 | 3,833.33 | 146,388 |
| 2022-09-27 | 11,400.00 | 11,700.00 | 11,200.00 | 11,600.00 | 3,866.66 | 109,476 |
| 2022-09-26 | 11,400.00 | 11,600.00 | 11,050.00 | 11,400.00 | 3,800.00 | 281,661 |
| 2022-09-23 | 12,800.00 | 12,900.00 | 11,800.00 | 11,950.00 | 3,983.33 | 315,393 |
| 2022-09-22 | 13,200.00 | 13,250.00 | 12,450.00 | 12,900.00 | 4,300.00 | 154,719 |
| 2022-09-21 | 13,550.00 | 13,850.00 | 13,100.00 | 13,250.00 | 4,416.66 | 94,623 |
| 2022-09-20 | 13,600.00 | 13,900.00 | 13,550.00 | 13,800.00 | 4,600.00 | 66,753 |
| 2022-09-19 | 15,200.00 | 15,200.00 | 13,550.00 | 13,700.00 | 4,566.66 | 211,407 |
| 2022-09-16 | 16,100.00 | 16,100.00 | 14,600.00 | 14,600.00 | 4,866.66 | 232,794 |
| 2022-09-15 | 14,600.00 | 16,200.00 | 14,600.00 | 16,100.00 | 5,366.66 | 411,837 |
| 2022-09-14 | 14,200.00 | 15,000.00 | 14,150.00 | 14,550.00 | 4,849.99 | 99,516 |
| 2022-09-13 | 15,200.00 | 15,550.00 | 14,550.00 | 14,850.00 | 4,949.99 | 236,808 |
| 2022-09-08 | 13,800.00 | 17,200.00 | 13,500.00 | 15,350.00 | 5,116.66 | 2,381,654 |
| 2022-09-07 | 12,500.00 | 13,950.00 | 12,450.00 | 13,550.00 | 4,516.66 | 184,365 |
| 2022-09-06 | 12,250.00 | 12,750.00 | 12,200.00 | 12,600.00 | 4,200.00 | 53,109 |
| 2022-09-05 | 12,500.00 | 12,650.00 | 12,200.00 | 12,350.00 | 4,116.66 | 50,406 |
| 2022-09-02 | 12,950.00 | 12,950.00 | 12,650.00 | 12,650.00 | 4,216.66 | 24,993 |
| 2022-09-01 | 12,900.00 | 13,550.00 | 12,500.00 | 12,750.00 | 4,250.00 | 73,479 |
| 2022-08-31 | 13,300.00 | 13,300.00 | 12,900.00 | 13,100.00 | 4,366.66 | 41,754 |
| 2022-08-30 | 12,950.00 | 13,350.00 | 12,500.00 | 13,300.00 | 4,433.33 | 72,162 |
| 2022-08-29 | 13,050.00 | 13,300.00 | 12,850.00 | 13,150.00 | 4,383.33 | 85,284 |
| 2022-08-26 | 14,350.00 | 14,350.00 | 13,800.00 | 13,800.00 | 4,600.00 | 44,367 |
| 2022-08-25 | 14,350.00 | 14,350.00 | 13,950.00 | 14,200.00 | 4,733.33 | 26,514 |
| 2022-08-24 | 13,850.00 | 14,200.00 | 13,600.00 | 13,950.00 | 4,650.00 | 44,235 |
| 2022-08-23 | 14,350.00 | 14,500.00 | 13,800.00 | 13,900.00 | 4,633.33 | 60,366 |
| 2022-08-22 | 14,650.00 | 14,800.00 | 14,300.00 | 14,500.00 | 4,833.33 | 76,437 |
| 2022-08-19 | 14,850.00 | 15,350.00 | 14,800.00 | 14,900.00 | 4,966.66 | 90,807 |
| 2022-08-18 | 15,150.00 | 15,250.00 | 14,800.00 | 14,800.00 | 4,933.33 | 74,187 |
| 2022-08-17 | 15,700.00 | 15,700.00 | 15,200.00 | 15,250.00 | 5,083.33 | 62,097 |
| 2022-08-16 | 15,000.00 | 15,650.00 | 14,750.00 | 15,650.00 | 5,216.66 | 86,064 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.