Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 14,400.00 | 14,400.00 | 14,000.00 | 14,100.00 | 4,700.00 | 47,334 |
| 2022-05-17 | 14,250.00 | 14,450.00 | 14,150.00 | 14,300.00 | 4,766.66 | 52,089 |
| 2022-05-16 | 14,500.00 | 14,700.00 | 14,300.00 | 14,500.00 | 4,833.33 | 23,364 |
| 2022-05-13 | 14,300.00 | 14,650.00 | 14,300.00 | 14,300.00 | 4,766.66 | 34,038 |
| 2022-05-12 | 14,100.00 | 14,600.00 | 14,000.00 | 14,300.00 | 4,766.66 | 30,795 |
| 2022-05-11 | 14,300.00 | 14,450.00 | 14,150.00 | 14,350.00 | 4,783.33 | 32,628 |
| 2022-05-10 | 14,000.00 | 14,400.00 | 13,700.00 | 14,350.00 | 4,783.33 | 78,486 |
| 2022-05-09 | 14,800.00 | 14,800.00 | 14,200.00 | 14,350.00 | 4,783.33 | 95,229 |
| 2022-05-06 | 15,250.00 | 15,350.00 | 14,850.00 | 15,000.00 | 4,999.99 | 105,642 |
| 2022-05-04 | 15,700.00 | 15,750.00 | 15,400.00 | 15,550.00 | 5,183.33 | 35,469 |
| 2022-05-03 | 15,650.00 | 16,050.00 | 15,550.00 | 15,650.00 | 5,216.66 | 41,808 |
| 2022-05-02 | 15,050.00 | 15,700.00 | 15,050.00 | 15,650.00 | 5,216.66 | 44,451 |
| 2022-04-29 | 15,100.00 | 15,350.00 | 15,100.00 | 15,350.00 | 5,116.66 | 51,216 |
| 2022-04-28 | 15,150.00 | 15,450.00 | 14,750.00 | 15,050.00 | 5,016.66 | 99,111 |
| 2022-04-27 | 14,750.00 | 15,500.00 | 14,600.00 | 15,200.00 | 5,066.66 | 100,725 |
| 2022-04-26 | 15,000.00 | 15,500.00 | 15,000.00 | 15,100.00 | 5,033.33 | 91,008 |
| 2022-04-25 | 15,350.00 | 15,600.00 | 14,950.00 | 15,100.00 | 5,033.33 | 107,142 |
| 2022-04-22 | 16,050.00 | 16,150.00 | 15,500.00 | 15,650.00 | 5,216.66 | 135,945 |
| 2022-04-21 | 16,050.00 | 16,400.00 | 15,950.00 | 16,200.00 | 5,399.99 | 89,865 |
| 2022-04-20 | 16,700.00 | 16,700.00 | 16,100.00 | 16,200.00 | 5,399.99 | 119,238 |
| 2022-04-19 | 16,650.00 | 16,850.00 | 16,450.00 | 16,600.00 | 5,533.33 | 80,865 |
| 2022-04-18 | 17,050.00 | 17,050.00 | 16,450.00 | 16,700.00 | 5,566.66 | 91,848 |
| 2022-04-15 | 17,200.00 | 17,250.00 | 16,950.00 | 17,100.00 | 5,699.99 | 35,616 |
| 2022-04-14 | 17,300.00 | 17,400.00 | 17,200.00 | 17,350.00 | 5,783.33 | 36,804 |
| 2022-04-13 | 17,250.00 | 17,500.00 | 17,000.00 | 17,350.00 | 5,783.33 | 111,042 |
| 2022-04-12 | 17,450.00 | 17,450.00 | 17,000.00 | 17,350.00 | 5,783.33 | 53,433 |
| 2022-04-11 | 17,550.00 | 17,650.00 | 17,350.00 | 17,450.00 | 5,816.66 | 32,628 |
| 2022-04-08 | 17,450.00 | 17,950.00 | 17,400.00 | 17,550.00 | 5,849.99 | 59,283 |
| 2022-04-07 | 17,800.00 | 17,850.00 | 17,450.00 | 17,450.00 | 5,816.66 | 90,984 |
| 2022-04-06 | 18,400.00 | 18,400.00 | 17,950.00 | 18,000.00 | 5,999.99 | 41,913 |
| 2022-04-05 | 18,250.00 | 18,450.00 | 18,100.00 | 18,450.00 | 6,149.99 | 40,452 |
| 2022-04-04 | 17,950.00 | 18,400.00 | 17,900.00 | 18,400.00 | 6,133.33 | 56,778 |
| 2022-04-01 | 17,950.00 | 18,250.00 | 17,850.00 | 18,150.00 | 6,049.99 | 41,610 |
| 2022-03-31 | 18,000.00 | 18,300.00 | 17,750.00 | 18,150.00 | 6,049.99 | 54,777 |
| 2022-03-30 | 17,950.00 | 18,250.00 | 17,800.00 | 17,900.00 | 5,966.66 | 59,214 |
| 2022-03-29 | 17,600.00 | 17,950.00 | 17,600.00 | 17,950.00 | 5,983.33 | 58,926 |
| 2022-03-28 | 18,000.00 | 18,000.00 | 17,450.00 | 17,700.00 | 5,899.99 | 66,681 |
| 2022-03-25 | 18,200.00 | 18,200.00 | 17,800.00 | 17,900.00 | 5,966.66 | 38,286 |
| 2022-03-24 | 18,000.00 | 18,150.00 | 17,700.00 | 18,150.00 | 6,049.99 | 35,844 |
| 2022-03-23 | 18,550.00 | 18,750.00 | 17,850.00 | 17,950.00 | 5,983.33 | 161,865 |
| 2022-03-22 | 18,700.00 | 18,700.00 | 18,500.00 | 18,650.00 | 6,216.66 | 26,718 |
| 2022-03-21 | 18,300.00 | 18,850.00 | 18,250.00 | 18,700.00 | 6,233.33 | 61,803 |
| 2022-03-18 | 18,000.00 | 18,400.00 | 17,900.00 | 18,350.00 | 6,116.66 | 49,527 |
| 2022-03-17 | 17,500.00 | 18,150.00 | 17,450.00 | 18,000.00 | 5,999.99 | 77,646 |
| 2022-03-16 | 17,350.00 | 17,500.00 | 17,250.00 | 17,350.00 | 5,783.33 | 39,468 |
| 2022-03-15 | 17,400.00 | 17,600.00 | 17,200.00 | 17,300.00 | 5,766.66 | 21,651 |
| 2022-03-14 | 17,600.00 | 17,900.00 | 17,300.00 | 17,400.00 | 5,799.99 | 54,906 |
| 2022-03-11 | 17,600.00 | 17,800.00 | 17,400.00 | 17,750.00 | 5,916.66 | 35,214 |
| 2022-03-10 | 17,550.00 | 17,850.00 | 17,400.00 | 17,550.00 | 5,849.99 | 36,228 |
| 2022-03-08 | 17,050.00 | 17,850.00 | 17,050.00 | 17,550.00 | 5,849.99 | 45,384 |
| 2022-03-07 | 17,900.00 | 17,950.00 | 17,700.00 | 17,700.00 | 5,899.99 | 50,925 |
| 2022-03-04 | 18,550.00 | 18,600.00 | 18,050.00 | 18,200.00 | 6,066.66 | 37,536 |
| 2022-03-03 | 18,200.00 | 18,650.00 | 18,200.00 | 18,600.00 | 6,199.99 | 37,209 |
| 2022-03-02 | 17,750.00 | 18,300.00 | 17,700.00 | 18,200.00 | 6,066.66 | 77,544 |
| 2022-02-28 | 17,950.00 | 18,000.00 | 17,600.00 | 17,800.00 | 5,933.33 | 53,346 |
| 2022-02-25 | 17,700.00 | 18,050.00 | 17,700.00 | 17,950.00 | 5,983.33 | 53,796 |
| 2022-02-24 | 18,000.00 | 18,100.00 | 17,300.00 | 17,500.00 | 5,833.33 | 101,808 |
| 2022-02-23 | 18,050.00 | 18,250.00 | 18,000.00 | 18,150.00 | 6,049.99 | 25,266 |
| 2022-02-22 | 18,200.00 | 18,300.00 | 17,900.00 | 18,050.00 | 6,016.66 | 44,100 |
| 2022-02-21 | 18,150.00 | 18,550.00 | 18,050.00 | 18,400.00 | 6,133.33 | 38,394 |
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.