Bio Solution Co.,Ltd. (KOSDAQ:086820)
South Korea
· Delayed Price · Currency is KRW 11,470
+70 (0.61%)
At close: Apr 28, 2026
Bio Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,500.00 | 12,450.00 | 11,040.00 | 11,470.00 | 11,470.00 | 0.61% | 465,727 |
| Apr 27, 2026 | 11,070.00 | 11,900.00 | 10,770.00 | 11,400.00 | 11,400.00 | 2.98% | 421,671 |
| Apr 24, 2026 | 11,080.00 | 11,430.00 | 10,950.00 | 11,070.00 | 11,070.00 | 1.65% | 99,030 |
| Apr 23, 2026 | 10,810.00 | 11,110.00 | 10,750.00 | 10,890.00 | 10,890.00 | -1.18% | 130,275 |
| Apr 22, 2026 | 11,620.00 | 11,620.00 | 11,000.00 | 11,020.00 | 11,020.00 | -5.16% | 197,494 |
| Apr 21, 2026 | 11,830.00 | 12,090.00 | 11,400.00 | 11,620.00 | 11,620.00 | -1.78% | 113,890 |
| Apr 20, 2026 | 11,630.00 | 12,180.00 | 11,450.00 | 11,830.00 | 11,830.00 | 0.08% | 113,388 |
| Apr 17, 2026 | 11,970.00 | 12,120.00 | 11,340.00 | 11,820.00 | 11,820.00 | -1.25% | 133,979 |
| Apr 16, 2026 | 12,310.00 | 12,310.00 | 11,890.00 | 11,970.00 | 11,970.00 | -0.83% | 103,497 |
| Apr 15, 2026 | 11,720.00 | 12,320.00 | 11,650.00 | 12,070.00 | 12,070.00 | 2.99% | 224,242 |
| Apr 14, 2026 | 12,000.00 | 12,060.00 | 11,600.00 | 11,720.00 | 11,720.00 | -1.26% | 118,256 |
| Apr 13, 2026 | 11,200.00 | 12,190.00 | 11,000.00 | 11,870.00 | 11,870.00 | 5.23% | 189,277 |
| Apr 10, 2026 | 11,120.00 | 11,620.00 | 11,120.00 | 11,280.00 | 11,280.00 | 1.62% | 101,013 |
| Apr 9, 2026 | 11,660.00 | 11,780.00 | 10,960.00 | 11,100.00 | 11,100.00 | -4.72% | 124,803 |
| Apr 8, 2026 | 11,460.00 | 12,070.00 | 11,170.00 | 11,650.00 | 11,650.00 | 4.30% | 182,252 |
| Apr 7, 2026 | 11,390.00 | 11,490.00 | 10,990.00 | 11,170.00 | 11,170.00 | -0.45% | 106,194 |
| Apr 6, 2026 | 11,800.00 | 11,820.00 | 11,090.00 | 11,220.00 | 11,220.00 | -4.92% | 131,216 |
| Apr 3, 2026 | 11,850.00 | 12,180.00 | 11,700.00 | 11,800.00 | 11,800.00 | 1.64% | 93,536 |
| Apr 2, 2026 | 12,520.00 | 12,740.00 | 11,520.00 | 11,610.00 | 11,610.00 | -7.27% | 233,739 |
| Apr 1, 2026 | 12,170.00 | 12,890.00 | 12,170.00 | 12,520.00 | 12,520.00 | 6.01% | 224,008 |
| Mar 31, 2026 | 12,300.00 | 12,790.00 | 11,810.00 | 11,810.00 | 11,810.00 | -5.52% | 155,701 |
| Mar 30, 2026 | 12,490.00 | 12,900.00 | 12,210.00 | 12,500.00 | 12,500.00 | -3.03% | 132,762 |
| Mar 27, 2026 | 12,580.00 | 12,970.00 | 12,020.00 | 12,890.00 | 12,890.00 | 1.82% | 297,211 |
| Mar 26, 2026 | 11,300.00 | 12,940.00 | 11,130.00 | 12,660.00 | 12,660.00 | 12.04% | 596,524 |
| Mar 25, 2026 | 12,390.00 | 12,390.00 | 10,880.00 | 11,300.00 | 11,300.00 | -8.06% | 642,010 |
| Mar 24, 2026 | 12,210.00 | 12,470.00 | 11,780.00 | 12,290.00 | 12,290.00 | 2.42% | 132,235 |
| Mar 23, 2026 | 12,910.00 | 12,910.00 | 11,910.00 | 12,000.00 | 12,000.00 | -7.34% | 180,468 |
| Mar 20, 2026 | 12,770.00 | 13,220.00 | 12,590.00 | 12,950.00 | 12,950.00 | 1.65% | 182,515 |
| Mar 19, 2026 | 12,180.00 | 12,790.00 | 12,150.00 | 12,740.00 | 12,740.00 | 2.25% | 156,839 |
| Mar 18, 2026 | 11,950.00 | 12,840.00 | 11,780.00 | 12,460.00 | 12,460.00 | 3.66% | 267,232 |
| Mar 17, 2026 | 13,170.00 | 13,170.00 | 11,810.00 | 12,020.00 | 12,020.00 | -4.60% | 363,754 |
| Mar 16, 2026 | 13,210.00 | 13,450.00 | 12,410.00 | 12,600.00 | 12,600.00 | -1.72% | 320,171 |
| Mar 13, 2026 | 11,010.00 | 13,370.00 | 10,930.00 | 12,820.00 | 12,820.00 | 13.65% | 935,476 |
| Mar 12, 2026 | 11,330.00 | 11,410.00 | 10,580.00 | 11,280.00 | 11,280.00 | -2.51% | 377,444 |
| Mar 11, 2026 | 12,030.00 | 12,580.00 | 11,220.00 | 11,570.00 | 11,570.00 | -0.77% | 327,899 |
| Mar 10, 2026 | 12,000.00 | 12,370.00 | 11,420.00 | 11,660.00 | 11,660.00 | -0.93% | 396,743 |
| Mar 9, 2026 | 11,100.00 | 11,910.00 | 10,900.00 | 11,770.00 | 11,770.00 | 1.03% | 422,004 |
| 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 |