Bio Solution Co.,Ltd. (KOSDAQ:086820)
South Korea
· Delayed Price · Currency is KRW 8,250.00
-30.00 (-0.36%)
At close: Dec 5, 2025
Bio Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,340.00 | 8,340.00 | 8,090.00 | 8,250.00 | 8,250.00 | -0.36% | 37,789 |
| Dec 4, 2025 | 8,590.00 | 8,590.00 | 8,150.00 | 8,280.00 | 8,280.00 | -3.04% | 61,655 |
| Dec 3, 2025 | 8,650.00 | 8,680.00 | 8,440.00 | 8,540.00 | 8,540.00 | -0.23% | 55,219 |
| Dec 2, 2025 | 8,560.00 | 8,650.00 | 8,360.00 | 8,560.00 | 8,560.00 | 0.82% | 51,748 |
| Dec 1, 2025 | 8,660.00 | 8,750.00 | 8,470.00 | 8,490.00 | 8,490.00 | -2.41% | 71,236 |
| Nov 28, 2025 | 8,430.00 | 8,850.00 | 8,430.00 | 8,700.00 | 8,700.00 | 3.57% | 151,009 |
| Nov 27, 2025 | 8,450.00 | 8,640.00 | 8,300.00 | 8,400.00 | 8,400.00 | 0.84% | 135,727 |
| Nov 26, 2025 | 7,980.00 | 8,340.00 | 7,950.00 | 8,330.00 | 8,330.00 | 4.78% | 44,577 |
| Nov 25, 2025 | 8,050.00 | 8,290.00 | 7,910.00 | 7,950.00 | 7,950.00 | -1.24% | 52,432 |
| Nov 24, 2025 | 8,320.00 | 8,320.00 | 7,910.00 | 8,050.00 | 8,050.00 | -0.98% | 45,864 |
| Nov 21, 2025 | 8,150.00 | 8,240.00 | 8,080.00 | 8,130.00 | 8,130.00 | -3.44% | 40,950 |
| Nov 20, 2025 | 8,400.00 | 8,510.00 | 8,340.00 | 8,420.00 | 8,420.00 | 1.69% | 22,297 |
| Nov 19, 2025 | 8,420.00 | 8,580.00 | 8,220.00 | 8,280.00 | 8,280.00 | -1.78% | 52,979 |
| Nov 18, 2025 | 8,790.00 | 8,910.00 | 8,410.00 | 8,430.00 | 8,430.00 | -4.31% | 104,506 |
| Nov 17, 2025 | 8,730.00 | 8,840.00 | 8,410.00 | 8,810.00 | 8,810.00 | 1.03% | 59,906 |
| Nov 14, 2025 | 8,990.00 | 9,250.00 | 8,660.00 | 8,720.00 | 8,720.00 | 1.51% | 279,953 |
| Nov 13, 2025 | 8,700.00 | 8,770.00 | 8,540.00 | 8,590.00 | 8,590.00 | -1.83% | 69,125 |
| Nov 12, 2025 | 8,640.00 | 8,830.00 | 8,590.00 | 8,750.00 | 8,750.00 | 3.31% | 72,969 |
| Nov 11, 2025 | 9,120.00 | 9,280.00 | 8,460.00 | 8,470.00 | 8,470.00 | -7.63% | 117,950 |
| Nov 10, 2025 | 9,130.00 | 9,200.00 | 8,700.00 | 9,170.00 | 9,170.00 | -4.08% | 158,209 |
| Nov 7, 2025 | 8,020.00 | 9,680.00 | 7,920.00 | 9,560.00 | 9,560.00 | 20.71% | 505,209 |
| Nov 6, 2025 | 8,010.00 | 8,150.00 | 7,870.00 | 7,920.00 | 7,920.00 | -1.00% | 31,684 |
| Nov 5, 2025 | 8,150.00 | 8,190.00 | 7,800.00 | 8,000.00 | 8,000.00 | -1.23% | 49,666 |
| Nov 4, 2025 | 8,180.00 | 8,480.00 | 7,860.00 | 8,100.00 | 8,100.00 | 1.50% | 80,803 |
| Nov 3, 2025 | 8,010.00 | 8,090.00 | 7,850.00 | 7,980.00 | 7,980.00 | -0.87% | 44,260 |
| Oct 31, 2025 | 8,020.00 | 8,130.00 | 7,990.00 | 8,050.00 | 8,050.00 | 0.37% | 20,366 |
| Oct 30, 2025 | 7,980.00 | 8,100.00 | 7,780.00 | 8,020.00 | 8,020.00 | -0.37% | 39,603 |
| Oct 29, 2025 | 8,270.00 | 8,270.00 | 7,900.00 | 8,050.00 | 8,050.00 | -1.95% | 42,891 |
| Oct 28, 2025 | 8,130.00 | 8,310.00 | 8,010.00 | 8,210.00 | 8,210.00 | 1.86% | 43,236 |
| Oct 27, 2025 | 7,820.00 | 8,230.00 | 7,740.00 | 8,060.00 | 8,060.00 | 3.47% | 73,427 |
| Oct 24, 2025 | 8,010.00 | 8,010.00 | 7,710.00 | 7,790.00 | 7,790.00 | -0.89% | 35,397 |
| Oct 23, 2025 | 8,030.00 | 8,050.00 | 7,800.00 | 7,860.00 | 7,860.00 | -1.75% | 28,671 |
| Oct 22, 2025 | 8,070.00 | 8,080.00 | 7,920.00 | 8,000.00 | 8,000.00 | -0.87% | 21,397 |
| Oct 21, 2025 | 8,300.00 | 8,300.00 | 8,000.00 | 8,070.00 | 8,070.00 | -1.71% | 33,587 |
| Oct 20, 2025 | 8,180.00 | 8,250.00 | 7,970.00 | 8,210.00 | 8,210.00 | 5.12% | 39,081 |
| Oct 17, 2025 | 8,220.00 | 8,220.00 | 7,810.00 | 7,810.00 | 7,810.00 | -3.46% | 67,819 |
| Oct 16, 2025 | 8,170.00 | 8,310.00 | 8,000.00 | 8,090.00 | 8,090.00 | -0.25% | 59,532 |
| Oct 15, 2025 | 8,300.00 | 8,400.00 | 8,090.00 | 8,110.00 | 8,110.00 | -2.29% | 39,072 |
| Oct 14, 2025 | 8,480.00 | 8,480.00 | 8,080.00 | 8,300.00 | 8,300.00 | -1.07% | 50,353 |
| Oct 13, 2025 | 8,470.00 | 8,510.00 | 8,260.00 | 8,390.00 | 8,390.00 | -1.76% | 50,278 |
| Oct 10, 2025 | 8,800.00 | 8,920.00 | 8,520.00 | 8,540.00 | 8,540.00 | -4.58% | 60,635 |
| Oct 2, 2025 | 8,680.00 | 9,140.00 | 8,680.00 | 8,950.00 | 8,950.00 | 3.35% | 57,204 |
| Oct 1, 2025 | 8,590.00 | 8,800.00 | 8,560.00 | 8,660.00 | 8,660.00 | 1.41% | 26,718 |
| Sep 30, 2025 | 8,790.00 | 8,840.00 | 8,540.00 | 8,540.00 | 8,540.00 | -2.06% | 30,937 |
| Sep 29, 2025 | 8,750.00 | 8,940.00 | 8,600.00 | 8,720.00 | 8,720.00 | 0.58% | 44,963 |
| Sep 26, 2025 | 8,880.00 | 8,880.00 | 8,560.00 | 8,670.00 | 8,670.00 | -1.03% | 35,364 |
| Sep 25, 2025 | 9,060.00 | 9,060.00 | 8,730.00 | 8,760.00 | 8,760.00 | -2.45% | 27,145 |
| Sep 24, 2025 | 9,000.00 | 9,050.00 | 8,680.00 | 8,980.00 | 8,980.00 | -1.32% | 75,755 |
| Sep 23, 2025 | 8,700.00 | 9,130.00 | 8,670.00 | 9,100.00 | 9,100.00 | 4.60% | 85,530 |
| Sep 22, 2025 | 8,850.00 | 8,860.00 | 8,620.00 | 8,700.00 | 8,700.00 | -1.14% | 44,986 |
| Sep 19, 2025 | 8,780.00 | 8,940.00 | 8,660.00 | 8,800.00 | 8,800.00 | 0.34% | 39,138 |
| Sep 18, 2025 | 8,970.00 | 8,970.00 | 8,610.00 | 8,770.00 | 8,770.00 | 0.23% | 35,447 |
| Sep 17, 2025 | 8,890.00 | 8,890.00 | 8,690.00 | 8,750.00 | 8,750.00 | -1.35% | 40,948 |
| Sep 16, 2025 | 9,000.00 | 9,000.00 | 8,780.00 | 8,870.00 | 8,870.00 | -1.44% | 49,325 |
| Sep 15, 2025 | 8,980.00 | 9,040.00 | 8,730.00 | 9,000.00 | 9,000.00 | 0.22% | 84,129 |
| Sep 12, 2025 | 9,030.00 | 9,230.00 | 8,970.00 | 8,980.00 | 8,980.00 | -0.55% | 65,381 |
| Sep 11, 2025 | 9,160.00 | 9,250.00 | 8,820.00 | 9,030.00 | 9,030.00 | -1.31% | 85,270 |
| Sep 10, 2025 | 9,470.00 | 9,530.00 | 9,100.00 | 9,150.00 | 9,150.00 | -2.76% | 60,196 |
| Sep 9, 2025 | 9,590.00 | 9,680.00 | 9,250.00 | 9,410.00 | 9,410.00 | -1.36% | 58,556 |
| Sep 8, 2025 | 9,700.00 | 9,700.00 | 9,430.00 | 9,540.00 | 9,540.00 | 0.95% | 63,668 |
| Sep 5, 2025 | 9,400.00 | 9,560.00 | 9,220.00 | 9,450.00 | 9,450.00 | 1.61% | 75,022 |
| Sep 4, 2025 | 9,250.00 | 9,450.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1.86% | 62,935 |
| Sep 3, 2025 | 8,950.00 | 9,480.00 | 8,760.00 | 9,130.00 | 9,130.00 | 1.56% | 143,172 |
| Sep 2, 2025 | 9,140.00 | 9,200.00 | 8,940.00 | 8,990.00 | 8,990.00 | -0.11% | 52,937 |
| Sep 1, 2025 | 9,370.00 | 9,370.00 | 8,880.00 | 9,000.00 | 9,000.00 | -0.99% | 107,521 |
| Aug 29, 2025 | 9,870.00 | 9,870.00 | 9,020.00 | 9,090.00 | 9,090.00 | -5.02% | 175,462 |
| Aug 28, 2025 | 8,740.00 | 9,730.00 | 8,690.00 | 9,570.00 | 9,570.00 | 8.63% | 234,494 |
| Aug 27, 2025 | 8,750.00 | 9,050.00 | 8,640.00 | 8,810.00 | 8,810.00 | 0.69% | 69,520 |
| Aug 26, 2025 | 9,100.00 | 9,160.00 | 8,650.00 | 8,750.00 | 8,750.00 | -3.31% | 95,836 |
| Aug 25, 2025 | 9,010.00 | 9,170.00 | 8,850.00 | 9,050.00 | 9,050.00 | 0.56% | 60,469 |
| Aug 22, 2025 | 8,410.00 | 9,150.00 | 8,410.00 | 9,000.00 | 9,000.00 | 6.13% | 174,979 |
| Aug 21, 2025 | 8,070.00 | 8,660.00 | 7,800.00 | 8,480.00 | 8,480.00 | 8.72% | 149,961 |
| Aug 20, 2025 | 7,700.00 | 7,900.00 | 7,560.00 | 7,800.00 | 7,800.00 | 1.30% | 69,738 |
| Aug 19, 2025 | 7,880.00 | 7,900.00 | 7,610.00 | 7,700.00 | 7,700.00 | -2.28% | 51,325 |
| Aug 18, 2025 | 8,010.00 | 8,010.00 | 7,600.00 | 7,880.00 | 7,880.00 | -1.87% | 51,888 |
| Aug 14, 2025 | 7,970.00 | 8,110.00 | 7,930.00 | 8,030.00 | 8,030.00 | 0.50% | 23,751 |
| Aug 13, 2025 | 7,860.00 | 8,100.00 | 7,860.00 | 7,990.00 | 7,990.00 | 0.63% | 11,743 |
| Aug 12, 2025 | 7,950.00 | 8,060.00 | 7,880.00 | 7,940.00 | 7,940.00 | 0.13% | 18,970 |
| Aug 11, 2025 | 8,200.00 | 8,200.00 | 7,870.00 | 7,930.00 | 7,930.00 | -3.65% | 46,109 |
| Aug 8, 2025 | 8,300.00 | 8,480.00 | 8,150.00 | 8,230.00 | 8,230.00 | -0.84% | 19,031 |
| Aug 7, 2025 | 8,350.00 | 8,350.00 | 8,100.00 | 8,300.00 | 8,300.00 | -0.60% | 52,258 |
| Aug 6, 2025 | 7,890.00 | 8,440.00 | 7,780.00 | 8,350.00 | 8,350.00 | 6.10% | 76,283 |
| Aug 5, 2025 | 7,930.00 | 8,130.00 | 7,400.00 | 7,870.00 | 7,870.00 | -0.76% | 44,842 |
| Aug 4, 2025 | 8,060.00 | 8,060.00 | 7,780.00 | 7,930.00 | 7,930.00 | 1.80% | 36,288 |
| Aug 1, 2025 | 8,000.00 | 8,060.00 | 7,700.00 | 7,790.00 | 7,790.00 | -3.47% | 87,863 |
| Jul 31, 2025 | 8,250.00 | 8,250.00 | 8,020.00 | 8,070.00 | 8,070.00 | -2.18% | 37,713 |
| Jul 30, 2025 | 8,330.00 | 8,330.00 | 8,080.00 | 8,250.00 | 8,250.00 | -1.08% | 39,623 |
| Jul 29, 2025 | 8,300.00 | 8,340.00 | 8,050.00 | 8,340.00 | 8,340.00 | - | 84,511 |
| Jul 28, 2025 | 8,450.00 | 8,450.00 | 8,090.00 | 8,340.00 | 8,340.00 | - | 55,878 |
| Jul 25, 2025 | 8,550.00 | 8,630.00 | 8,290.00 | 8,340.00 | 8,340.00 | -2.57% | 43,879 |
| Jul 24, 2025 | 8,600.00 | 8,790.00 | 8,390.00 | 8,560.00 | 8,560.00 | 0.35% | 64,293 |
| Jul 23, 2025 | 8,410.00 | 8,540.00 | 8,180.00 | 8,530.00 | 8,530.00 | 1.79% | 53,157 |
| Jul 22, 2025 | 8,630.00 | 8,950.00 | 8,300.00 | 8,380.00 | 8,380.00 | -2.90% | 93,448 |
| Jul 21, 2025 | 8,830.00 | 8,850.00 | 8,480.00 | 8,630.00 | 8,630.00 | -1.82% | 51,266 |
| Jul 18, 2025 | 8,650.00 | 9,090.00 | 8,640.00 | 8,790.00 | 8,790.00 | 0.46% | 71,012 |
| Jul 17, 2025 | 8,820.00 | 9,010.00 | 8,580.00 | 8,750.00 | 8,750.00 | 1.98% | 85,000 |
| Jul 16, 2025 | 8,350.00 | 8,710.00 | 8,270.00 | 8,580.00 | 8,580.00 | 3.25% | 104,623 |
| Jul 15, 2025 | 8,300.00 | 8,390.00 | 8,130.00 | 8,310.00 | 8,310.00 | -0.48% | 72,874 |
| Jul 14, 2025 | 8,650.00 | 8,830.00 | 8,180.00 | 8,350.00 | 8,350.00 | -2.91% | 122,389 |
| Jul 11, 2025 | 8,450.00 | 8,680.00 | 8,150.00 | 8,600.00 | 8,600.00 | 2.02% | 57,635 |