Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 18,150.00 | 18,500.00 | 18,000.00 | 18,450.00 | 6,149.99 | 40,581 |
| 2022-02-17 | 18,350.00 | 18,700.00 | 17,950.00 | 18,300.00 | 6,099.99 | 78,867 |
| 2022-02-16 | 17,900.00 | 18,700.00 | 17,900.00 | 18,500.00 | 6,166.66 | 49,158 |
| 2022-02-15 | 17,400.00 | 18,250.00 | 17,400.00 | 17,600.00 | 5,866.66 | 86,355 |
| 2022-02-14 | 18,300.00 | 18,300.00 | 17,450.00 | 17,600.00 | 5,866.66 | 96,309 |
| 2022-02-11 | 18,250.00 | 18,700.00 | 18,050.00 | 18,500.00 | 6,166.66 | 78,555 |
| 2022-02-10 | 18,450.00 | 19,200.00 | 18,450.00 | 18,600.00 | 6,199.99 | 104,676 |
| 2022-02-09 | 18,200.00 | 18,900.00 | 18,100.00 | 18,450.00 | 6,149.99 | 94,179 |
| 2022-02-08 | 18,000.00 | 18,450.00 | 17,850.00 | 18,100.00 | 6,033.33 | 74,112 |
| 2022-02-07 | 18,000.00 | 18,250.00 | 17,700.00 | 17,900.00 | 5,966.66 | 39,705 |
| 2022-02-04 | 18,050.00 | 18,250.00 | 17,600.00 | 18,100.00 | 6,033.33 | 70,977 |
| 2022-02-03 | 17,150.00 | 18,400.00 | 17,000.00 | 18,000.00 | 5,999.99 | 199,080 |
| 2022-01-28 | 17,350.00 | 17,600.00 | 16,800.00 | 16,950.00 | 5,649.99 | 255,849 |
| 2022-01-27 | 17,650.00 | 17,800.00 | 17,150.00 | 17,350.00 | 5,783.33 | 115,734 |
| 2022-01-26 | 17,750.00 | 18,200.00 | 17,700.00 | 17,900.00 | 5,966.66 | 63,066 |
| 2022-01-25 | 17,750.00 | 18,550.00 | 17,500.00 | 18,100.00 | 6,033.33 | 114,516 |
| 2022-01-24 | 18,750.00 | 18,800.00 | 18,050.00 | 18,050.00 | 6,016.66 | 134,571 |
| 2022-01-21 | 18,900.00 | 19,350.00 | 18,850.00 | 19,050.00 | 6,349.99 | 50,268 |
| 2022-01-20 | 18,950.00 | 19,600.00 | 18,800.00 | 19,350.00 | 6,449.99 | 43,839 |
| 2022-01-19 | 18,550.00 | 19,250.00 | 18,450.00 | 19,050.00 | 6,349.99 | 110,031 |
| 2022-01-18 | 19,800.00 | 20,050.00 | 19,050.00 | 19,200.00 | 6,399.99 | 95,265 |
| 2022-01-17 | 20,700.00 | 20,850.00 | 19,550.00 | 19,800.00 | 6,599.99 | 274,317 |
| 2022-01-14 | 21,100.00 | 21,150.00 | 20,700.00 | 20,700.00 | 6,899.99 | 117,357 |
| 2022-01-13 | 21,550.00 | 21,550.00 | 21,100.00 | 21,250.00 | 7,083.33 | 74,211 |
| 2022-01-12 | 21,050.00 | 21,400.00 | 21,000.00 | 21,400.00 | 7,133.33 | 57,564 |
| 2022-01-11 | 20,750.00 | 21,000.00 | 20,700.00 | 21,000.00 | 6,999.99 | 80,238 |
| 2022-01-10 | 21,050.00 | 21,050.00 | 20,750.00 | 20,850.00 | 6,949.99 | 73,755 |
| 2022-01-07 | 20,950.00 | 21,050.00 | 20,800.00 | 21,000.00 | 6,999.99 | 48,903 |
| 2022-01-06 | 20,900.00 | 21,300.00 | 20,700.00 | 20,700.00 | 6,899.99 | 153,636 |
| 2022-01-05 | 21,550.00 | 21,550.00 | 20,900.00 | 21,300.00 | 7,099.99 | 119,343 |
| 2022-01-04 | 21,450.00 | 21,700.00 | 21,200.00 | 21,600.00 | 7,199.99 | 56,346 |
| 2022-01-03 | 21,800.00 | 21,850.00 | 20,550.00 | 21,650.00 | 7,216.66 | 66,639 |
| 2021-12-30 | 21,250.00 | 21,700.00 | 21,150.00 | 21,700.00 | 7,233.33 | 67,617 |
| 2021-12-29 | 21,000.00 | 21,600.00 | 21,000.00 | 21,250.00 | 7,083.33 | 137,082 |
| 2021-12-28 | 21,400.00 | 21,650.00 | 20,950.00 | 21,050.00 | 7,016.66 | 105,621 |
| 2021-12-27 | 20,900.00 | 21,700.00 | 20,750.00 | 21,550.00 | 7,183.33 | 126,675 |
| 2021-12-24 | 21,050.00 | 21,150.00 | 20,800.00 | 20,900.00 | 6,966.66 | 100,503 |
| 2021-12-23 | 21,150.00 | 21,300.00 | 20,750.00 | 21,100.00 | 7,033.33 | 86,946 |
| 2021-12-22 | 21,200.00 | 21,350.00 | 21,000.00 | 21,150.00 | 7,049.99 | 70,872 |
| 2021-12-21 | 21,200.00 | 21,350.00 | 21,000.00 | 21,300.00 | 7,099.99 | 68,214 |
| 2021-12-20 | 21,200.00 | 21,500.00 | 20,950.00 | 21,100.00 | 7,033.33 | 69,609 |
| 2021-12-17 | 21,300.00 | 21,550.00 | 21,000.00 | 21,100.00 | 7,033.33 | 89,742 |
| 2021-12-16 | 21,950.00 | 22,000.00 | 21,550.00 | 21,600.00 | 7,199.99 | 42,684 |
| 2021-12-15 | 21,150.00 | 21,900.00 | 21,000.00 | 21,700.00 | 7,233.33 | 55,248 |
| 2021-12-14 | 21,700.00 | 21,800.00 | 21,150.00 | 21,300.00 | 7,099.99 | 95,796 |
| 2021-12-13 | 22,100.00 | 22,250.00 | 21,800.00 | 21,950.00 | 7,316.66 | 52,620 |
| 2021-12-10 | 22,000.00 | 22,300.00 | 21,850.00 | 22,100.00 | 7,366.66 | 34,431 |
| 2021-12-09 | 21,650.00 | 22,300.00 | 21,650.00 | 22,100.00 | 7,366.66 | 59,052 |
| 2021-12-08 | 21,450.00 | 22,250.00 | 21,350.00 | 21,800.00 | 7,266.66 | 176,904 |
| 2021-12-07 | 21,150.00 | 21,550.00 | 20,900.00 | 21,300.00 | 7,099.99 | 96,411 |
| 2021-12-06 | 21,250.00 | 21,300.00 | 20,800.00 | 21,000.00 | 6,999.99 | 63,222 |
| 2021-12-03 | 21,250.00 | 21,450.00 | 21,000.00 | 21,300.00 | 7,099.99 | 69,414 |
| 2021-12-02 | 20,900.00 | 21,300.00 | 20,650.00 | 21,250.00 | 7,083.33 | 45,813 |
| 2021-12-01 | 20,700.00 | 21,100.00 | 20,350.00 | 20,900.00 | 6,966.66 | 89,331 |
| 2021-11-30 | 21,200.00 | 21,800.00 | 20,500.00 | 20,750.00 | 6,916.66 | 115,923 |
| 2021-11-29 | 20,750.00 | 22,000.00 | 20,150.00 | 21,000.00 | 6,999.99 | 94,743 |
| 2021-11-26 | 21,700.00 | 21,950.00 | 21,100.00 | 21,100.00 | 7,033.33 | 127,926 |
| 2021-11-25 | 22,000.00 | 22,000.00 | 21,600.00 | 21,700.00 | 7,233.33 | 49,656 |
| 2021-11-24 | 21,750.00 | 22,100.00 | 21,600.00 | 21,800.00 | 7,266.66 | 61,116 |
| 2021-11-23 | 21,900.00 | 22,200.00 | 21,600.00 | 21,850.00 | 7,283.33 | 57,810 |
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.