Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 21,900.00 | 22,200.00 | 21,600.00 | 21,850.00 | 7,283.33 | 57,810 |
| 2021-11-22 | 22,700.00 | 22,850.00 | 21,950.00 | 22,200.00 | 7,399.99 | 72,348 |
| 2021-11-19 | 22,650.00 | 23,050.00 | 22,450.00 | 22,850.00 | 7,616.66 | 41,577 |
| 2021-11-18 | 22,950.00 | 22,950.00 | 22,500.00 | 22,650.00 | 7,549.99 | 62,496 |
| 2021-11-17 | 23,350.00 | 23,350.00 | 22,550.00 | 23,100.00 | 7,699.99 | 66,369 |
| 2021-11-16 | 22,650.00 | 24,050.00 | 22,400.00 | 23,350.00 | 7,783.33 | 178,176 |
| 2021-11-15 | 21,750.00 | 22,450.00 | 21,600.00 | 22,450.00 | 7,483.33 | 76,923 |
| 2021-11-12 | 21,100.00 | 22,050.00 | 21,000.00 | 21,500.00 | 7,166.66 | 133,710 |
| 2021-11-11 | 21,100.00 | 21,500.00 | 20,800.00 | 21,200.00 | 7,066.66 | 127,779 |
| 2021-11-10 | 21,450.00 | 21,750.00 | 21,200.00 | 21,200.00 | 7,066.66 | 59,988 |
| 2021-11-09 | 22,150.00 | 22,300.00 | 21,500.00 | 21,600.00 | 7,199.99 | 72,351 |
| 2021-11-08 | 22,200.00 | 22,350.00 | 21,950.00 | 22,150.00 | 7,383.33 | 72,918 |
| 2021-11-05 | 22,800.00 | 23,250.00 | 22,300.00 | 22,350.00 | 7,449.99 | 99,000 |
| 2021-11-04 | 23,500.00 | 23,750.00 | 22,700.00 | 23,000.00 | 7,666.66 | 106,680 |
| 2021-11-03 | 23,700.00 | 23,850.00 | 23,350.00 | 23,500.00 | 7,833.33 | 67,665 |
| 2021-11-02 | 24,200.00 | 24,500.00 | 23,400.00 | 23,900.00 | 7,966.66 | 84,186 |
| 2021-11-01 | 23,150.00 | 24,650.00 | 23,000.00 | 24,200.00 | 8,066.66 | 186,846 |
| 2021-10-29 | 23,150.00 | 23,700.00 | 23,050.00 | 23,050.00 | 7,683.33 | 67,002 |
| 2021-10-28 | 23,400.00 | 23,600.00 | 23,150.00 | 23,150.00 | 7,716.66 | 43,227 |
| 2021-10-27 | 23,800.00 | 24,100.00 | 23,500.00 | 23,500.00 | 7,833.33 | 86,556 |
| 2021-10-26 | 23,800.00 | 24,150.00 | 23,600.00 | 23,950.00 | 7,983.33 | 54,438 |
| 2021-10-25 | 23,050.00 | 23,850.00 | 23,000.00 | 23,850.00 | 7,949.99 | 56,217 |
| 2021-10-22 | 23,350.00 | 23,350.00 | 22,900.00 | 23,350.00 | 7,783.33 | 80,817 |
| 2021-10-21 | 23,750.00 | 23,900.00 | 23,250.00 | 23,350.00 | 7,783.33 | 64,944 |
| 2021-10-20 | 24,150.00 | 24,150.00 | 23,600.00 | 23,700.00 | 7,899.99 | 79,866 |
| 2021-10-19 | 24,100.00 | 24,500.00 | 23,850.00 | 23,900.00 | 7,966.66 | 88,665 |
| 2021-10-18 | 23,850.00 | 24,950.00 | 23,250.00 | 24,200.00 | 8,066.66 | 118,611 |
| 2021-10-15 | 24,500.00 | 24,500.00 | 23,600.00 | 23,800.00 | 7,933.33 | 175,305 |
| 2021-10-14 | 22,000.00 | 24,900.00 | 21,800.00 | 24,500.00 | 8,166.66 | 607,162 |
← NewerPage 21 of 21 · 1,229 trading days
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.