Bio Solution Co.,Ltd. (KOSDAQ:086820)
South Korea
· Delayed Price · Currency is KRW 11,650
+1,550 (15.35%)
At close: Mar 6, 2026
Bio Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,860.00 | 11,990.00 | 9,860.00 | 11,650.00 | 11,650.00 | 15.35% | 1,160,656 |
| Mar 5, 2026 | 10,000.00 | 10,250.00 | 9,530.00 | 10,100.00 | 10,100.00 | 7.10% | 355,880 |
| Mar 4, 2026 | 9,630.00 | 10,700.00 | 9,040.00 | 9,430.00 | 9,430.00 | -2.08% | 724,579 |
| Mar 3, 2026 | 8,950.00 | 10,550.00 | 8,750.00 | 9,630.00 | 9,630.00 | 7.60% | 765,498 |
| Feb 27, 2026 | 9,270.00 | 9,650.00 | 8,900.00 | 8,950.00 | 8,950.00 | -4.28% | 175,975 |
| Feb 26, 2026 | 9,920.00 | 9,920.00 | 8,840.00 | 9,350.00 | 9,350.00 | -5.56% | 512,343 |
| Feb 25, 2026 | 9,090.00 | 10,260.00 | 8,630.00 | 9,900.00 | 9,900.00 | 12.37% | 936,057 |
| Feb 24, 2026 | 8,110.00 | 8,840.00 | 7,890.00 | 8,810.00 | 8,810.00 | 6.79% | 248,300 |
| Feb 23, 2026 | 8,350.00 | 8,440.00 | 8,050.00 | 8,250.00 | 8,250.00 | -0.60% | 134,343 |
| Feb 20, 2026 | 8,890.00 | 8,890.00 | 8,060.00 | 8,300.00 | 8,300.00 | -6.32% | 229,778 |
| Feb 19, 2026 | 8,590.00 | 8,900.00 | 8,570.00 | 8,860.00 | 8,860.00 | 3.99% | 183,361 |
| Feb 13, 2026 | 8,310.00 | 8,930.00 | 8,260.00 | 8,520.00 | 8,520.00 | 3.15% | 331,220 |
| Feb 12, 2026 | 8,070.00 | 8,280.00 | 7,900.00 | 8,260.00 | 8,260.00 | 2.35% | 105,333 |
| Feb 11, 2026 | 8,120.00 | 8,600.00 | 8,060.00 | 8,070.00 | 8,070.00 | -0.62% | 241,070 |
| Feb 10, 2026 | 7,600.00 | 8,670.00 | 7,570.00 | 8,120.00 | 8,120.00 | 6.84% | 534,494 |
| Feb 9, 2026 | 7,500.00 | 7,650.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.33% | 95,329 |
| Feb 6, 2026 | 7,600.00 | 7,750.00 | 7,220.00 | 7,500.00 | 7,500.00 | -2.22% | 127,078 |
| Feb 5, 2026 | 7,910.00 | 7,910.00 | 7,340.00 | 7,670.00 | 7,670.00 | 3.23% | 159,510 |
| Feb 4, 2026 | 7,410.00 | 7,580.00 | 7,350.00 | 7,430.00 | 7,430.00 | 0.41% | 107,468 |
| Feb 3, 2026 | 7,450.00 | 7,520.00 | 7,270.00 | 7,400.00 | 7,400.00 | 0.14% | 116,906 |
| Feb 2, 2026 | 7,640.00 | 7,770.00 | 7,360.00 | 7,390.00 | 7,390.00 | -3.52% | 140,268 |
| Jan 30, 2026 | 7,970.00 | 7,970.00 | 7,650.00 | 7,660.00 | 7,660.00 | -3.89% | 167,820 |
| Jan 29, 2026 | 7,910.00 | 8,070.00 | 7,750.00 | 7,970.00 | 7,970.00 | -0.13% | 101,180 |
| Jan 28, 2026 | 8,040.00 | 8,180.00 | 7,900.00 | 7,980.00 | 7,980.00 | 0.13% | 141,522 |
| Jan 27, 2026 | 7,970.00 | 8,150.00 | 7,870.00 | 7,970.00 | 7,970.00 | -0.87% | 85,951 |
| Jan 26, 2026 | 7,960.00 | 8,180.00 | 7,600.00 | 8,040.00 | 8,040.00 | 1.26% | 95,169 |
| Jan 23, 2026 | 7,870.00 | 8,080.00 | 7,640.00 | 7,940.00 | 7,940.00 | 0.76% | 99,145 |
| Jan 22, 2026 | 7,650.00 | 7,970.00 | 7,450.00 | 7,880.00 | 7,880.00 | 5.49% | 88,972 |
| Jan 21, 2026 | 7,900.00 | 7,930.00 | 7,130.00 | 7,470.00 | 7,470.00 | -7.20% | 221,915 |
| Jan 20, 2026 | 8,120.00 | 8,290.00 | 7,900.00 | 8,050.00 | 8,050.00 | -0.86% | 69,177 |
| Jan 19, 2026 | 8,100.00 | 8,250.00 | 7,960.00 | 8,120.00 | 8,120.00 | 1.25% | 102,447 |
| Jan 16, 2026 | 7,720.00 | 8,100.00 | 7,500.00 | 8,020.00 | 8,020.00 | 3.48% | 209,486 |
| Jan 15, 2026 | 8,090.00 | 8,090.00 | 7,730.00 | 7,750.00 | 7,750.00 | -1.52% | 93,466 |
| Jan 14, 2026 | 7,890.00 | 7,990.00 | 7,780.00 | 7,870.00 | 7,870.00 | - | 59,960 |
| Jan 13, 2026 | 8,080.00 | 8,180.00 | 7,860.00 | 7,870.00 | 7,870.00 | -2.96% | 110,412 |
| Jan 12, 2026 | 8,140.00 | 8,210.00 | 7,990.00 | 8,110.00 | 8,110.00 | -0.37% | 77,972 |
| Jan 9, 2026 | 8,310.00 | 8,320.00 | 8,070.00 | 8,140.00 | 8,140.00 | -1.33% | 41,517 |
| Jan 8, 2026 | 8,140.00 | 8,330.00 | 7,910.00 | 8,250.00 | 8,250.00 | 1.35% | 74,143 |
| Jan 7, 2026 | 8,300.00 | 8,400.00 | 8,100.00 | 8,140.00 | 8,140.00 | -1.57% | 45,979 |
| Jan 6, 2026 | 8,400.00 | 8,550.00 | 8,190.00 | 8,270.00 | 8,270.00 | -1.55% | 100,629 |
| Jan 5, 2026 | 8,350.00 | 8,630.00 | 8,120.00 | 8,400.00 | 8,400.00 | -0.12% | 108,395 |
| Jan 2, 2026 | 7,960.00 | 8,480.00 | 7,960.00 | 8,410.00 | 8,410.00 | 6.32% | 217,745 |
| Dec 30, 2025 | 7,960.00 | 8,090.00 | 7,720.00 | 7,910.00 | 7,910.00 | -0.13% | 44,136 |
| Dec 29, 2025 | 7,620.00 | 7,970.00 | 7,550.00 | 7,920.00 | 7,920.00 | 2.86% | 54,740 |
| Dec 26, 2025 | 7,580.00 | 7,710.00 | 7,460.00 | 7,700.00 | 7,700.00 | 0.13% | 103,867 |
| Dec 24, 2025 | 7,670.00 | 7,790.00 | 7,570.00 | 7,690.00 | 7,690.00 | - | 27,607 |
| Dec 23, 2025 | 8,090.00 | 8,180.00 | 7,610.00 | 7,690.00 | 7,690.00 | 1.99% | 143,713 |
| Dec 22, 2025 | 7,580.00 | 7,670.00 | 7,400.00 | 7,540.00 | 7,540.00 | -0.66% | 80,786 |
| Dec 19, 2025 | 7,630.00 | 7,810.00 | 7,530.00 | 7,590.00 | 7,590.00 | 0.13% | 34,867 |
| Dec 18, 2025 | 7,810.00 | 7,860.00 | 7,560.00 | 7,580.00 | 7,580.00 | -3.32% | 83,070 |
| Dec 17, 2025 | 8,130.00 | 8,250.00 | 7,790.00 | 7,840.00 | 7,840.00 | -3.69% | 88,464 |
| Dec 16, 2025 | 7,830.00 | 8,310.00 | 7,720.00 | 8,140.00 | 8,140.00 | 3.96% | 94,702 |
| Dec 15, 2025 | 8,120.00 | 8,270.00 | 7,830.00 | 7,830.00 | 7,830.00 | -4.98% | 131,814 |
| Dec 12, 2025 | 8,200.00 | 8,270.00 | 7,900.00 | 8,240.00 | 8,240.00 | 0.49% | 116,136 |
| Dec 11, 2025 | 8,010.00 | 8,280.00 | 7,890.00 | 8,200.00 | 8,200.00 | 1.99% | 92,227 |
| Dec 10, 2025 | 8,090.00 | 8,170.00 | 7,890.00 | 8,040.00 | 8,040.00 | -0.25% | 96,567 |
| Dec 9, 2025 | 8,150.00 | 8,400.00 | 8,020.00 | 8,060.00 | 8,060.00 | -0.12% | 56,461 |
| Dec 8, 2025 | 8,250.00 | 8,340.00 | 7,940.00 | 8,070.00 | 8,070.00 | -2.18% | 76,519 |
| 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 |