Bio Plus Co., Ltd (KOSDAQ:099430)
South Korea
· Delayed Price · Currency is KRW 4,995.00
+445.00 (9.78%)
Mar 5, 2026, 3:30 PM KST
Bio Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5,000.00 | 5,100.00 | 4,510.00 | 4,550.00 | 4,550.00 | -11.82% | 1,121,017 |
| Mar 3, 2026 | 5,030.00 | 5,500.00 | 4,970.00 | 5,160.00 | 5,160.00 | 1.38% | 920,292 |
| Feb 27, 2026 | 5,160.00 | 5,180.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.36% | 348,642 |
| Feb 26, 2026 | 5,380.00 | 5,420.00 | 5,160.00 | 5,160.00 | 5,160.00 | -4.09% | 659,489 |
| Feb 25, 2026 | 5,630.00 | 5,630.00 | 5,360.00 | 5,380.00 | 5,380.00 | -2.89% | 684,988 |
| Feb 24, 2026 | 5,530.00 | 5,580.00 | 5,440.00 | 5,540.00 | 5,540.00 | 0.36% | 301,795 |
| Feb 23, 2026 | 5,510.00 | 5,560.00 | 5,400.00 | 5,520.00 | 5,520.00 | 0.36% | 421,648 |
| Feb 20, 2026 | 5,560.00 | 5,680.00 | 5,490.00 | 5,500.00 | 5,500.00 | -0.54% | 494,884 |
| Feb 19, 2026 | 5,440.00 | 5,620.00 | 5,390.00 | 5,530.00 | 5,530.00 | 1.84% | 526,016 |
| Feb 13, 2026 | 5,500.00 | 5,570.00 | 5,120.00 | 5,430.00 | 5,430.00 | -0.18% | 809,902 |
| Feb 12, 2026 | 5,480.00 | 5,480.00 | 5,360.00 | 5,440.00 | 5,440.00 | - | 210,697 |
| Feb 11, 2026 | 5,460.00 | 5,550.00 | 5,360.00 | 5,440.00 | 5,440.00 | -0.37% | 309,183 |
| Feb 10, 2026 | 5,320.00 | 5,600.00 | 5,290.00 | 5,460.00 | 5,460.00 | 3.61% | 596,410 |
| Feb 9, 2026 | 5,200.00 | 5,340.00 | 5,200.00 | 5,270.00 | 5,270.00 | 2.93% | 295,506 |
| Feb 6, 2026 | 5,170.00 | 5,210.00 | 4,955.00 | 5,120.00 | 5,120.00 | -2.29% | 516,474 |
| Feb 5, 2026 | 5,300.00 | 5,390.00 | 5,220.00 | 5,240.00 | 5,240.00 | -1.87% | 348,212 |
| Feb 4, 2026 | 5,260.00 | 5,350.00 | 5,190.00 | 5,340.00 | 5,340.00 | 1.52% | 462,150 |
| Feb 3, 2026 | 5,300.00 | 5,400.00 | 5,100.00 | 5,260.00 | 5,260.00 | 1.15% | 900,791 |
| Feb 2, 2026 | 5,420.00 | 5,480.00 | 5,160.00 | 5,200.00 | 5,200.00 | -4.94% | 696,640 |
| Jan 30, 2026 | 5,680.00 | 5,680.00 | 5,440.00 | 5,470.00 | 5,470.00 | -3.01% | 603,990 |
| Jan 29, 2026 | 5,440.00 | 5,640.00 | 5,310.00 | 5,640.00 | 5,640.00 | 2.92% | 595,987 |
| Jan 28, 2026 | 5,450.00 | 5,560.00 | 5,430.00 | 5,480.00 | 5,480.00 | 0.37% | 472,657 |
| Jan 27, 2026 | 5,310.00 | 5,460.00 | 5,270.00 | 5,460.00 | 5,460.00 | 3.02% | 486,847 |
| Jan 26, 2026 | 5,330.00 | 5,430.00 | 5,220.00 | 5,300.00 | 5,300.00 | -0.56% | 709,619 |
| Jan 23, 2026 | 5,060.00 | 5,380.00 | 5,040.00 | 5,330.00 | 5,330.00 | 4.92% | 605,981 |
| Jan 22, 2026 | 5,140.00 | 5,170.00 | 5,000.00 | 5,080.00 | 5,080.00 | - | 450,181 |
| Jan 21, 2026 | 4,970.00 | 5,100.00 | 4,895.00 | 5,080.00 | 5,080.00 | 0.79% | 439,670 |
| Jan 20, 2026 | 4,970.00 | 5,080.00 | 4,910.00 | 5,040.00 | 5,040.00 | 1.41% | 307,793 |
| Jan 19, 2026 | 4,860.00 | 5,010.00 | 4,815.00 | 4,970.00 | 4,970.00 | 2.26% | 268,738 |
| Jan 16, 2026 | 5,000.00 | 5,010.00 | 4,850.00 | 4,860.00 | 4,860.00 | -2.80% | 421,027 |
| Jan 15, 2026 | 4,980.00 | 5,000.00 | 4,910.00 | 5,000.00 | 5,000.00 | 0.20% | 187,763 |
| Jan 14, 2026 | 4,995.00 | 5,010.00 | 4,930.00 | 4,990.00 | 4,990.00 | -0.60% | 251,040 |
| Jan 13, 2026 | 5,060.00 | 5,080.00 | 4,975.00 | 5,020.00 | 5,020.00 | -0.79% | 301,577 |
| Jan 12, 2026 | 5,090.00 | 5,170.00 | 5,020.00 | 5,060.00 | 5,060.00 | -0.59% | 257,970 |
| Jan 9, 2026 | 4,975.00 | 5,110.00 | 4,975.00 | 5,090.00 | 5,090.00 | 2.21% | 245,894 |
| Jan 8, 2026 | 5,020.00 | 5,100.00 | 4,975.00 | 4,980.00 | 4,980.00 | -0.40% | 240,821 |
| Jan 7, 2026 | 5,120.00 | 5,140.00 | 4,900.00 | 5,000.00 | 5,000.00 | -2.34% | 640,712 |
| Jan 6, 2026 | 5,130.00 | 5,180.00 | 5,090.00 | 5,120.00 | 5,120.00 | - | 228,697 |
| Jan 5, 2026 | 5,120.00 | 5,190.00 | 5,050.00 | 5,120.00 | 5,120.00 | - | 484,787 |
| Jan 2, 2026 | 5,030.00 | 5,260.00 | 5,030.00 | 5,120.00 | 5,120.00 | 1.79% | 241,669 |
| Dec 30, 2025 | 5,080.00 | 5,130.00 | 5,010.00 | 5,030.00 | 5,030.00 | -1.57% | 266,328 |
| Dec 29, 2025 | 5,000.00 | 5,120.00 | 4,990.00 | 5,110.00 | 5,110.00 | 2.00% | 224,470 |
| Dec 26, 2025 | 5,120.00 | 5,150.00 | 5,010.00 | 5,010.00 | 4,960.00 | -1.96% | 474,476 |
| Dec 24, 2025 | 5,150.00 | 5,210.00 | 5,100.00 | 5,110.00 | 5,059.00 | -0.20% | 338,994 |
| Dec 23, 2025 | 5,340.00 | 5,390.00 | 5,120.00 | 5,120.00 | 5,068.90 | -4.12% | 548,808 |
| Dec 22, 2025 | 5,270.00 | 5,440.00 | 5,270.00 | 5,340.00 | 5,286.71 | 2.10% | 331,197 |
| Dec 19, 2025 | 5,260.00 | 5,340.00 | 5,180.00 | 5,230.00 | 5,177.80 | - | 390,794 |
| Dec 18, 2025 | 5,250.00 | 5,340.00 | 5,200.00 | 5,230.00 | 5,177.80 | -2.24% | 365,110 |
| Dec 17, 2025 | 5,500.00 | 5,610.00 | 5,340.00 | 5,350.00 | 5,296.61 | -2.37% | 394,960 |
| Dec 16, 2025 | 5,590.00 | 5,640.00 | 5,450.00 | 5,480.00 | 5,425.31 | -2.14% | 412,935 |
| Dec 15, 2025 | 5,670.00 | 5,670.00 | 5,500.00 | 5,600.00 | 5,544.11 | -1.23% | 314,684 |
| Dec 12, 2025 | 5,840.00 | 5,860.00 | 5,610.00 | 5,670.00 | 5,613.41 | -2.58% | 665,008 |
| Dec 11, 2025 | 5,750.00 | 6,030.00 | 5,750.00 | 5,820.00 | 5,761.92 | 1.39% | 578,025 |
| Dec 10, 2025 | 5,820.00 | 5,840.00 | 5,650.00 | 5,740.00 | 5,682.71 | -1.20% | 414,633 |
| Dec 9, 2025 | 5,740.00 | 5,900.00 | 5,630.00 | 5,810.00 | 5,752.02 | 1.40% | 638,625 |
| Dec 8, 2025 | 5,560.00 | 6,380.00 | 5,550.00 | 5,730.00 | 5,672.81 | 2.50% | 2,724,136 |
| Dec 5, 2025 | 5,550.00 | 5,590.00 | 5,410.00 | 5,590.00 | 5,534.21 | 1.27% | 237,030 |
| Dec 4, 2025 | 5,640.00 | 5,640.00 | 5,500.00 | 5,520.00 | 5,464.91 | -1.95% | 245,737 |
| Dec 3, 2025 | 5,740.00 | 5,770.00 | 5,600.00 | 5,630.00 | 5,573.81 | -1.92% | 404,581 |
| Dec 2, 2025 | 5,750.00 | 5,760.00 | 5,630.00 | 5,740.00 | 5,682.71 | 0.88% | 181,870 |
| Dec 1, 2025 | 5,800.00 | 5,860.00 | 5,670.00 | 5,690.00 | 5,633.21 | -1.56% | 281,869 |
| Nov 28, 2025 | 5,540.00 | 5,780.00 | 5,540.00 | 5,780.00 | 5,722.32 | 4.71% | 271,273 |
| Nov 27, 2025 | 5,560.00 | 5,670.00 | 5,500.00 | 5,520.00 | 5,464.91 | -1.25% | 246,685 |
| Nov 26, 2025 | 5,440.00 | 5,600.00 | 5,440.00 | 5,590.00 | 5,534.21 | 3.14% | 264,651 |
| Nov 25, 2025 | 5,550.00 | 5,595.00 | 5,410.00 | 5,420.00 | 5,365.91 | -1.09% | 306,959 |
| Nov 24, 2025 | 5,610.00 | 5,650.00 | 5,460.00 | 5,480.00 | 5,425.31 | -2.32% | 287,998 |
| Nov 21, 2025 | 5,630.00 | 5,670.00 | 5,510.00 | 5,610.00 | 5,554.01 | -2.60% | 361,164 |
| Nov 20, 2025 | 5,640.00 | 5,810.00 | 5,640.00 | 5,760.00 | 5,702.51 | 2.31% | 286,759 |
| Nov 19, 2025 | 5,730.00 | 5,870.00 | 5,620.00 | 5,630.00 | 5,573.81 | -2.93% | 375,055 |
| Nov 18, 2025 | 6,060.00 | 6,080.00 | 5,770.00 | 5,800.00 | 5,742.12 | -4.92% | 644,371 |
| Nov 17, 2025 | 6,420.00 | 6,420.00 | 6,000.00 | 6,100.00 | 6,039.12 | -4.98% | 588,089 |
| Nov 14, 2025 | 6,240.00 | 6,430.00 | 6,080.00 | 6,420.00 | 6,355.93 | 1.58% | 644,392 |
| Nov 13, 2025 | 6,210.00 | 6,320.00 | 6,150.00 | 6,320.00 | 6,256.93 | 2.10% | 284,269 |
| Nov 12, 2025 | 6,060.00 | 6,230.00 | 5,990.00 | 6,190.00 | 6,128.22 | 3.34% | 496,836 |
| Nov 11, 2025 | 5,950.00 | 6,120.00 | 5,940.00 | 5,990.00 | 5,930.22 | 0.67% | 367,504 |
| Nov 10, 2025 | 5,990.00 | 6,030.00 | 5,890.00 | 5,950.00 | 5,890.62 | -0.17% | 295,348 |
| Nov 7, 2025 | 5,980.00 | 6,040.00 | 5,840.00 | 5,960.00 | 5,900.52 | -1.32% | 438,053 |
| Nov 6, 2025 | 6,200.00 | 6,320.00 | 5,990.00 | 6,040.00 | 5,979.72 | -2.42% | 381,258 |
| Nov 5, 2025 | 6,330.00 | 6,330.00 | 6,000.00 | 6,190.00 | 6,128.22 | -2.06% | 652,016 |
| Nov 4, 2025 | 6,310.00 | 6,530.00 | 6,220.00 | 6,320.00 | 6,256.93 | -0.47% | 553,956 |
| Nov 3, 2025 | 6,260.00 | 6,390.00 | 6,180.00 | 6,350.00 | 6,286.63 | 1.60% | 488,182 |
| Oct 31, 2025 | 6,360.00 | 6,480.00 | 6,250.00 | 6,250.00 | 6,187.62 | -2.04% | 389,125 |
| Oct 30, 2025 | 6,330.00 | 6,420.00 | 6,250.00 | 6,380.00 | 6,316.33 | 0.16% | 407,226 |
| Oct 29, 2025 | 6,470.00 | 6,480.00 | 6,350.00 | 6,370.00 | 6,306.43 | -1.09% | 357,376 |
| Oct 28, 2025 | 6,420.00 | 6,600.00 | 6,350.00 | 6,440.00 | 6,375.73 | 1.26% | 451,355 |
| Oct 27, 2025 | 6,480.00 | 6,570.00 | 6,360.00 | 6,360.00 | 6,296.53 | -1.55% | 504,955 |
| Oct 24, 2025 | 6,300.00 | 6,740.00 | 6,300.00 | 6,460.00 | 6,395.53 | 2.87% | 814,233 |
| Oct 23, 2025 | 6,230.00 | 6,340.00 | 6,160.00 | 6,280.00 | 6,217.33 | 0.80% | 285,553 |
| Oct 22, 2025 | 6,290.00 | 6,310.00 | 6,210.00 | 6,230.00 | 6,167.82 | -1.89% | 338,568 |
| Oct 21, 2025 | 6,260.00 | 6,360.00 | 6,160.00 | 6,350.00 | 6,286.63 | 2.09% | 446,463 |
| Oct 20, 2025 | 6,270.00 | 6,390.00 | 6,200.00 | 6,220.00 | 6,157.92 | -0.32% | 276,093 |
| Oct 17, 2025 | 6,360.00 | 6,440.00 | 6,230.00 | 6,240.00 | 6,177.72 | -1.73% | 480,439 |
| Oct 16, 2025 | 6,360.00 | 6,450.00 | 6,320.00 | 6,350.00 | 6,286.63 | -0.78% | 369,655 |
| Oct 15, 2025 | 6,370.00 | 6,470.00 | 6,310.00 | 6,400.00 | 6,336.13 | 0.47% | 358,000 |
| Oct 14, 2025 | 6,520.00 | 6,750.00 | 6,260.00 | 6,370.00 | 6,306.43 | -2.15% | 725,733 |
| Oct 13, 2025 | 6,500.00 | 6,590.00 | 6,360.00 | 6,510.00 | 6,445.03 | -0.91% | 348,766 |
| Oct 10, 2025 | 6,710.00 | 6,710.00 | 6,410.00 | 6,570.00 | 6,504.43 | -1.65% | 570,387 |
| Oct 2, 2025 | 6,770.00 | 6,770.00 | 6,610.00 | 6,680.00 | 6,613.33 | -0.15% | 320,625 |
| Oct 1, 2025 | 6,810.00 | 6,890.00 | 6,680.00 | 6,690.00 | 6,623.23 | -0.59% | 374,660 |
| Sep 30, 2025 | 6,970.00 | 6,970.00 | 6,710.00 | 6,730.00 | 6,662.83 | -2.75% | 467,870 |