Skip to main content
Bio Plus Co., Ltd (KOSDAQ:099430)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,590.00
+70.00 (1.27%)
At close: Dec 5, 2025

Bio Plus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,550.005,590.005,410.005,590.005,590.001.27%235,115
Dec 4, 20255,640.005,640.005,500.005,520.005,520.00-1.95%245,737
Dec 3, 20255,740.005,770.005,600.005,630.005,630.00-1.92%404,581
Dec 2, 20255,750.005,760.005,630.005,740.005,740.000.88%181,870
Dec 1, 20255,800.005,860.005,670.005,690.005,690.00-1.56%281,869
Nov 28, 20255,540.005,780.005,540.005,780.005,780.004.71%271,273
Nov 27, 20255,560.005,670.005,500.005,520.005,520.00-1.25%245,402
Nov 26, 20255,440.005,600.005,440.005,590.005,590.003.14%264,227
Nov 25, 20255,550.005,595.005,410.005,420.005,420.00-1.09%305,853
Nov 24, 20255,610.005,650.005,460.005,480.005,480.00-2.32%284,471
Nov 21, 20255,630.005,670.005,510.005,610.005,610.00-2.60%359,971
Nov 20, 20255,640.005,810.005,640.005,760.005,760.002.31%285,881
Nov 19, 20255,730.005,870.005,620.005,630.005,630.00-2.93%375,055
Nov 18, 20256,060.006,080.005,770.005,800.005,800.00-4.92%644,371
Nov 17, 20256,420.006,420.006,000.006,100.006,100.00-4.98%588,089
Nov 14, 20256,240.006,430.006,080.006,420.006,420.001.58%644,392
Nov 13, 20256,210.006,320.006,150.006,320.006,320.002.10%284,269
Nov 12, 20256,060.006,230.005,990.006,190.006,190.003.34%496,836
Nov 11, 20255,950.006,120.005,940.005,990.005,990.000.67%367,504
Nov 10, 20255,990.006,030.005,890.005,950.005,950.00-0.17%295,348
Nov 7, 20255,980.006,040.005,840.005,960.005,960.00-1.32%438,053
Nov 6, 20256,200.006,320.005,990.006,040.006,040.00-2.42%381,258
Nov 5, 20256,330.006,330.006,000.006,190.006,190.00-2.06%652,016
Nov 4, 20256,310.006,530.006,220.006,320.006,320.00-0.47%553,956
Nov 3, 20256,260.006,390.006,180.006,350.006,350.001.60%488,182
Oct 31, 20256,360.006,480.006,250.006,250.006,250.00-2.04%389,125
Oct 30, 20256,330.006,420.006,250.006,380.006,380.000.16%407,226
Oct 29, 20256,470.006,480.006,350.006,370.006,370.00-1.09%357,376
Oct 28, 20256,420.006,600.006,350.006,440.006,440.001.26%451,355
Oct 27, 20256,480.006,570.006,360.006,360.006,360.00-1.55%504,955
Oct 24, 20256,300.006,740.006,300.006,460.006,460.002.87%814,233
Oct 23, 20256,230.006,340.006,160.006,280.006,280.000.80%285,553
Oct 22, 20256,290.006,310.006,210.006,230.006,230.00-1.89%338,568
Oct 21, 20256,260.006,360.006,160.006,350.006,350.002.09%446,463
Oct 20, 20256,270.006,390.006,200.006,220.006,220.00-0.32%276,093
Oct 17, 20256,360.006,440.006,230.006,240.006,240.00-1.73%480,439
Oct 16, 20256,360.006,450.006,320.006,350.006,350.00-0.78%369,655
Oct 15, 20256,370.006,470.006,310.006,400.006,400.000.47%358,000
Oct 14, 20256,520.006,750.006,260.006,370.006,370.00-2.15%725,733
Oct 13, 20256,500.006,590.006,360.006,510.006,510.00-0.91%348,766
Oct 10, 20256,710.006,710.006,410.006,570.006,570.00-1.65%570,387
Oct 2, 20256,770.006,770.006,610.006,680.006,680.00-0.15%320,625
Oct 1, 20256,810.006,890.006,680.006,690.006,690.00-0.59%374,660
Sep 30, 20256,970.006,970.006,710.006,730.006,730.00-2.75%467,870
Sep 29, 20256,670.007,020.006,650.006,920.006,920.004.06%764,231
Sep 26, 20256,800.006,840.006,600.006,650.006,650.00-2.92%910,761
Sep 25, 20256,920.006,970.006,800.006,850.006,850.00-1.01%478,968
Sep 24, 20257,030.007,060.006,820.006,920.006,920.00-1.56%722,091
Sep 23, 20256,650.007,050.006,630.007,030.007,030.005.08%1,024,901
Sep 22, 20256,790.006,790.006,600.006,690.006,690.00-1.62%822,219
Sep 19, 20257,030.007,050.006,730.006,800.006,800.00-4.63%1,492,957
Sep 18, 20256,850.007,220.006,780.007,130.007,130.004.85%1,668,933
Sep 17, 20257,200.007,200.006,760.006,800.006,800.00-5.56%2,114,136
Sep 16, 20256,900.007,350.006,830.007,200.007,200.006.67%3,491,714
Sep 15, 20256,300.006,790.006,270.006,750.006,750.007.14%1,846,856
Sep 12, 20256,240.006,490.006,180.006,300.006,300.001.78%769,841
Sep 11, 20256,240.006,390.006,120.006,190.006,190.000.49%633,764
Sep 10, 20256,160.006,240.006,060.006,160.006,160.000.16%557,486
Sep 9, 20256,080.006,150.006,020.006,150.006,150.001.32%360,873
Sep 8, 20256,090.006,240.006,010.006,070.006,070.000.66%513,398
Sep 5, 20255,870.006,100.005,860.006,030.006,030.002.73%435,793
Sep 4, 20255,880.006,010.005,800.005,870.005,870.00-549,625
Sep 3, 20256,180.006,180.005,750.005,870.005,870.00-4.55%668,187
Sep 2, 20256,000.006,200.005,900.006,150.006,150.002.50%458,209
Sep 1, 20255,950.006,040.005,890.006,000.006,000.000.33%297,668
Aug 29, 20256,050.006,080.005,920.005,980.005,980.00-0.66%306,735
Aug 28, 20255,990.006,060.005,980.006,020.006,020.000.17%212,224
Aug 27, 20256,070.006,080.005,970.006,010.006,010.00-0.17%157,623
Aug 26, 20256,130.006,130.005,970.006,020.006,020.00-1.31%245,719
Aug 25, 20256,070.006,160.006,040.006,100.006,100.001.67%307,031
Aug 22, 20255,970.006,070.005,930.006,000.006,000.00-0.33%265,245
Aug 21, 20256,020.006,110.005,960.006,020.006,020.00-0.33%299,238
Aug 20, 20255,980.006,050.005,850.006,040.006,040.00-1.15%682,987
Aug 19, 20256,360.006,360.006,040.006,110.006,110.00-3.17%564,151
Aug 18, 20256,600.006,610.006,260.006,310.006,310.00-9.73%1,205,547
Aug 14, 20256,910.007,010.006,860.006,990.006,990.001.16%198,728
Aug 13, 20257,080.007,140.006,720.006,910.006,910.00-1.85%477,537
Aug 12, 20257,080.007,130.007,010.007,040.007,040.00-0.14%229,790
Aug 11, 20257,000.007,160.006,850.007,050.007,050.001.88%286,786
Aug 8, 20257,000.007,040.006,890.006,920.006,920.00-0.86%481,785
Aug 7, 20257,070.007,090.006,970.006,980.006,980.00-0.85%222,749
Aug 6, 20257,120.007,160.006,990.007,040.007,040.00-1.40%215,241
Aug 5, 20257,090.007,160.007,020.007,140.007,140.001.13%271,723
Aug 4, 20256,800.007,060.006,750.007,060.007,060.003.82%361,518
Aug 1, 20256,830.006,910.006,700.006,800.006,800.00-1.88%404,782
Jul 31, 20256,850.006,980.006,720.006,930.006,930.002.21%538,155
Jul 30, 20257,170.007,170.006,700.006,780.006,780.00-8.25%1,992,052
Jul 29, 20257,500.007,540.007,320.007,390.007,390.00-1.07%384,321
Jul 28, 20257,690.007,700.007,430.007,470.007,470.00-2.48%344,146
Jul 25, 20257,730.007,800.007,560.007,660.007,660.00-0.26%371,278
Jul 24, 20257,780.007,850.007,590.007,680.007,680.00-1.03%501,959
Jul 23, 20257,860.007,920.007,700.007,760.007,760.00-1.02%831,274
Jul 22, 20257,450.008,350.007,440.007,840.007,840.005.95%4,581,877
Jul 21, 20257,330.007,470.007,250.007,400.007,400.002.35%609,969
Jul 18, 20257,290.007,340.007,040.007,230.007,230.00-0.82%564,014
Jul 17, 20257,020.007,330.006,970.007,290.007,290.003.40%560,226
Jul 16, 20257,060.007,090.006,980.007,050.007,050.00-0.70%189,868
Jul 15, 20257,120.007,200.007,000.007,100.007,100.000.14%292,202
Jul 14, 20257,110.007,130.006,960.007,090.007,090.00-211,383
Jul 11, 20257,170.007,200.007,040.007,090.007,090.00-1.25%279,568