Bio Port Korea Inc. (KOSDAQ:188040)
South Korea
· Delayed Price · Currency is KRW 8,830.00
-300.00 (-3.29%)
At close: Dec 5, 2025
Bio Port Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9,200.00 | 9,370.00 | 9,040.00 | 9,130.00 | 9,130.00 | -1.30% | 47,181 |
| Dec 3, 2025 | 9,140.00 | 9,630.00 | 8,880.00 | 9,250.00 | 9,250.00 | 1.76% | 92,927 |
| Dec 2, 2025 | 9,060.00 | 9,780.00 | 8,960.00 | 9,090.00 | 9,090.00 | 1.00% | 169,726 |
| Dec 1, 2025 | 8,280.00 | 10,080.00 | 8,170.00 | 9,000.00 | 9,000.00 | 8.70% | 1,332,457 |
| Nov 28, 2025 | 8,190.00 | 8,450.00 | 8,030.00 | 8,280.00 | 8,280.00 | 0.85% | 28,275 |
| Nov 27, 2025 | 8,180.00 | 8,330.00 | 7,910.00 | 8,210.00 | 8,210.00 | 0.86% | 18,615 |
| Nov 26, 2025 | 8,050.00 | 8,600.00 | 8,040.00 | 8,140.00 | 8,140.00 | 3.30% | 79,219 |
| Nov 25, 2025 | 7,740.00 | 8,030.00 | 7,520.00 | 7,880.00 | 7,880.00 | 1.68% | 16,031 |
| Nov 24, 2025 | 8,000.00 | 8,020.00 | 7,700.00 | 7,750.00 | 7,750.00 | -0.51% | 13,944 |
| Nov 21, 2025 | 7,640.00 | 8,020.00 | 7,640.00 | 7,790.00 | 7,790.00 | -3.23% | 17,927 |
| Nov 20, 2025 | 8,000.00 | 8,110.00 | 7,930.00 | 8,050.00 | 8,050.00 | 1.51% | 19,744 |
| Nov 19, 2025 | 7,900.00 | 7,990.00 | 7,750.00 | 7,930.00 | 7,930.00 | 0.25% | 13,409 |
| Nov 18, 2025 | 8,140.00 | 8,270.00 | 7,810.00 | 7,910.00 | 7,910.00 | -2.83% | 54,343 |
| Nov 17, 2025 | 8,530.00 | 8,800.00 | 8,070.00 | 8,140.00 | 8,140.00 | -4.24% | 41,561 |
| Nov 14, 2025 | 8,970.00 | 9,000.00 | 8,460.00 | 8,500.00 | 8,500.00 | -5.66% | 41,193 |
| Nov 13, 2025 | 9,110.00 | 9,180.00 | 8,620.00 | 9,010.00 | 9,010.00 | -0.88% | 22,529 |
| Nov 12, 2025 | 8,760.00 | 9,140.00 | 8,760.00 | 9,090.00 | 9,090.00 | 2.94% | 25,350 |
| Nov 11, 2025 | 9,000.00 | 9,160.00 | 8,690.00 | 8,830.00 | 8,830.00 | -3.29% | 29,541 |
| Nov 10, 2025 | 9,110.00 | 9,150.00 | 8,930.00 | 9,130.00 | 9,130.00 | 0.88% | 11,972 |
| Nov 7, 2025 | 9,200.00 | 9,200.00 | 8,790.00 | 9,050.00 | 9,050.00 | -0.88% | 14,946 |
| Nov 6, 2025 | 9,090.00 | 9,280.00 | 8,720.00 | 9,130.00 | 9,130.00 | 0.66% | 19,028 |
| Nov 5, 2025 | 9,460.00 | 9,460.00 | 8,860.00 | 9,070.00 | 9,070.00 | -2.99% | 39,038 |
| Nov 4, 2025 | 9,280.00 | 9,490.00 | 9,200.00 | 9,350.00 | 9,350.00 | 0.75% | 40,241 |
| Nov 3, 2025 | 9,690.00 | 9,760.00 | 9,280.00 | 9,280.00 | 9,280.00 | -4.23% | 36,506 |
| Oct 31, 2025 | 9,330.00 | 9,690.00 | 9,230.00 | 9,690.00 | 9,690.00 | 2.98% | 36,364 |
| Oct 30, 2025 | 9,720.00 | 9,770.00 | 9,360.00 | 9,410.00 | 9,410.00 | -3.68% | 92,308 |
| Oct 29, 2025 | 10,200.00 | 10,200.00 | 9,730.00 | 9,770.00 | 9,770.00 | -3.55% | 42,177 |
| Oct 28, 2025 | 10,020.00 | 10,190.00 | 9,970.00 | 10,130.00 | 10,130.00 | 1.10% | 22,502 |
| Oct 27, 2025 | 10,010.00 | 10,110.00 | 9,880.00 | 10,020.00 | 10,020.00 | -0.79% | 28,192 |
| Oct 24, 2025 | 10,200.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,100.00 | -1.75% | 37,273 |
| Oct 23, 2025 | 10,760.00 | 10,760.00 | 10,280.00 | 10,280.00 | 10,280.00 | -4.46% | 51,053 |
| Oct 22, 2025 | 10,720.00 | 10,760.00 | 10,480.00 | 10,760.00 | 10,760.00 | 0.56% | 19,477 |
| Oct 21, 2025 | 10,800.00 | 10,860.00 | 10,560.00 | 10,700.00 | 10,700.00 | 0.09% | 17,137 |
| Oct 20, 2025 | 10,420.00 | 10,770.00 | 10,370.00 | 10,690.00 | 10,690.00 | 3.48% | 39,434 |
| Oct 17, 2025 | 10,840.00 | 10,840.00 | 10,310.00 | 10,330.00 | 10,330.00 | -4.17% | 58,406 |
| Oct 16, 2025 | 10,730.00 | 10,910.00 | 10,600.00 | 10,780.00 | 10,780.00 | 0.47% | 27,222 |
| Oct 15, 2025 | 10,750.00 | 10,860.00 | 10,560.00 | 10,730.00 | 10,730.00 | -0.28% | 37,428 |
| Oct 14, 2025 | 10,990.00 | 10,990.00 | 10,550.00 | 10,760.00 | 10,760.00 | -1.74% | 48,210 |
| Oct 13, 2025 | 10,520.00 | 11,010.00 | 10,520.00 | 10,950.00 | 10,950.00 | 1.77% | 54,677 |
| Oct 10, 2025 | 10,780.00 | 10,860.00 | 10,430.00 | 10,760.00 | 10,760.00 | -0.09% | 43,485 |
| Oct 2, 2025 | 11,100.00 | 11,100.00 | 10,720.00 | 10,770.00 | 10,770.00 | -2.09% | 85,187 |
| Oct 1, 2025 | 11,200.00 | 11,280.00 | 10,760.00 | 11,000.00 | 11,000.00 | -1.43% | 52,764 |
| Sep 30, 2025 | 11,770.00 | 11,770.00 | 11,150.00 | 11,160.00 | 11,160.00 | -4.12% | 50,273 |
| Sep 29, 2025 | 11,640.00 | 11,880.00 | 11,350.00 | 11,640.00 | 11,640.00 | - | 42,153 |
| Sep 26, 2025 | 11,490.00 | 11,690.00 | 11,290.00 | 11,640.00 | 11,640.00 | 1.31% | 36,452 |
| Sep 25, 2025 | 11,840.00 | 11,840.00 | 11,180.00 | 11,490.00 | 11,490.00 | -2.96% | 117,576 |
| Sep 24, 2025 | 11,960.00 | 12,070.00 | 11,760.00 | 11,840.00 | 11,840.00 | -1.66% | 43,003 |
| Sep 23, 2025 | 12,290.00 | 12,290.00 | 11,920.00 | 12,040.00 | 12,040.00 | -1.55% | 61,458 |
| Sep 22, 2025 | 12,510.00 | 12,510.00 | 12,000.00 | 12,230.00 | 12,230.00 | -0.97% | 40,177 |
| Sep 19, 2025 | 12,680.00 | 12,680.00 | 12,260.00 | 12,350.00 | 12,350.00 | -1.75% | 47,301 |
| Sep 18, 2025 | 12,780.00 | 12,890.00 | 12,520.00 | 12,570.00 | 12,570.00 | -0.16% | 45,834 |
| Sep 17, 2025 | 12,950.00 | 12,980.00 | 12,470.00 | 12,590.00 | 12,590.00 | -2.10% | 70,563 |
| Sep 16, 2025 | 13,690.00 | 13,690.00 | 12,810.00 | 12,860.00 | 12,860.00 | -5.79% | 139,882 |
| Sep 15, 2025 | 14,450.00 | 14,630.00 | 13,630.00 | 13,650.00 | 13,650.00 | -4.55% | 102,200 |
| Sep 12, 2025 | 14,210.00 | 14,900.00 | 13,220.00 | 14,300.00 | 14,300.00 | 5.15% | 187,389 |
| Sep 11, 2025 | 13,400.00 | 13,670.00 | 13,260.00 | 13,600.00 | 13,600.00 | 1.57% | 43,005 |
| Sep 10, 2025 | 13,590.00 | 13,590.00 | 13,320.00 | 13,390.00 | 13,390.00 | -1.47% | 26,215 |
| Sep 9, 2025 | 13,650.00 | 13,650.00 | 13,450.00 | 13,590.00 | 13,590.00 | - | 13,400 |
| Sep 8, 2025 | 13,380.00 | 13,700.00 | 13,040.00 | 13,590.00 | 13,590.00 | 1.87% | 30,537 |
| Sep 5, 2025 | 13,860.00 | 13,860.00 | 13,270.00 | 13,340.00 | 13,340.00 | -2.84% | 22,454 |
| Sep 4, 2025 | 13,450.00 | 13,790.00 | 13,300.00 | 13,730.00 | 13,730.00 | 2.31% | 29,267 |
| Sep 3, 2025 | 13,430.00 | 13,480.00 | 13,200.00 | 13,420.00 | 13,420.00 | -0.07% | 28,406 |
| Sep 2, 2025 | 13,570.00 | 14,000.00 | 13,230.00 | 13,430.00 | 13,430.00 | -2.33% | 56,570 |
| Sep 1, 2025 | 14,100.00 | 14,680.00 | 13,600.00 | 13,750.00 | 13,750.00 | -2.27% | 71,371 |
| Aug 29, 2025 | 14,240.00 | 14,460.00 | 13,910.00 | 14,070.00 | 14,070.00 | 0.21% | 23,799 |
| Aug 28, 2025 | 14,160.00 | 14,400.00 | 13,900.00 | 14,040.00 | 14,040.00 | -1.06% | 49,617 |
| Aug 27, 2025 | 14,460.00 | 14,460.00 | 13,760.00 | 14,190.00 | 14,190.00 | 0.07% | 57,977 |
| Aug 26, 2025 | 13,400.00 | 14,440.00 | 13,240.00 | 14,180.00 | 14,180.00 | 5.27% | 137,401 |
| Aug 25, 2025 | 13,140.00 | 13,630.00 | 13,140.00 | 13,470.00 | 13,470.00 | 1.74% | 40,023 |
| Aug 22, 2025 | 13,050.00 | 13,390.00 | 12,940.00 | 13,240.00 | 13,240.00 | -0.08% | 40,802 |
| Aug 21, 2025 | 13,110.00 | 13,440.00 | 12,690.00 | 13,250.00 | 13,250.00 | 1.07% | 85,587 |
| Aug 20, 2025 | 12,330.00 | 13,320.00 | 12,310.00 | 13,110.00 | 13,110.00 | 6.85% | 203,293 |
| Aug 19, 2025 | 12,900.00 | 13,020.00 | 12,150.00 | 12,270.00 | 12,270.00 | -4.88% | 81,439 |
| Aug 18, 2025 | 13,400.00 | 13,530.00 | 12,360.00 | 12,900.00 | 12,900.00 | -7.13% | 175,787 |
| Aug 14, 2025 | 14,050.00 | 14,080.00 | 13,810.00 | 13,890.00 | 13,890.00 | -0.07% | 30,361 |
| Aug 13, 2025 | 14,270.00 | 14,270.00 | 13,700.00 | 13,900.00 | 13,900.00 | -2.59% | 80,554 |
| Aug 12, 2025 | 14,670.00 | 14,840.00 | 14,120.00 | 14,270.00 | 14,270.00 | -3.58% | 123,112 |
| Aug 11, 2025 | 15,290.00 | 15,290.00 | 14,170.00 | 14,800.00 | 14,800.00 | -2.50% | 52,733 |
| Aug 8, 2025 | 15,230.00 | 15,360.00 | 14,850.00 | 15,180.00 | 15,180.00 | -0.26% | 35,527 |
| Aug 7, 2025 | 14,570.00 | 15,700.00 | 14,410.00 | 15,220.00 | 15,220.00 | 5.62% | 98,414 |
| Aug 6, 2025 | 14,290.00 | 14,550.00 | 14,160.00 | 14,410.00 | 14,410.00 | 0.77% | 26,843 |
| Aug 5, 2025 | 14,500.00 | 14,530.00 | 14,180.00 | 14,300.00 | 14,300.00 | 0.07% | 31,712 |
| Aug 4, 2025 | 14,180.00 | 14,370.00 | 13,960.00 | 14,290.00 | 14,290.00 | 1.85% | 43,475 |
| Aug 1, 2025 | 15,100.00 | 15,100.00 | 13,970.00 | 14,030.00 | 14,030.00 | -7.21% | 97,448 |
| Jul 31, 2025 | 14,860.00 | 15,240.00 | 14,640.00 | 15,120.00 | 15,120.00 | 1.75% | 31,843 |
| Jul 30, 2025 | 15,130.00 | 15,170.00 | 14,800.00 | 14,860.00 | 14,860.00 | -2.04% | 35,977 |
| Jul 29, 2025 | 15,470.00 | 15,470.00 | 14,190.00 | 15,170.00 | 15,170.00 | -0.59% | 50,260 |
| Jul 28, 2025 | 15,980.00 | 15,980.00 | 15,100.00 | 15,260.00 | 15,260.00 | -3.84% | 73,474 |
| Jul 25, 2025 | 15,580.00 | 16,120.00 | 15,580.00 | 15,870.00 | 15,870.00 | 2.26% | 64,847 |
| Jul 24, 2025 | 16,080.00 | 16,080.00 | 15,400.00 | 15,520.00 | 15,520.00 | -3.96% | 86,049 |
| Jul 23, 2025 | 15,870.00 | 16,210.00 | 15,370.00 | 16,160.00 | 16,160.00 | 1.25% | 64,550 |
| Jul 22, 2025 | 16,000.00 | 16,200.00 | 15,550.00 | 15,960.00 | 15,960.00 | -0.87% | 123,013 |
| Jul 21, 2025 | 17,000.00 | 17,000.00 | 16,000.00 | 16,100.00 | 16,100.00 | -5.46% | 120,525 |
| Jul 18, 2025 | 16,810.00 | 17,090.00 | 16,150.00 | 17,030.00 | 17,030.00 | 1.61% | 77,105 |
| Jul 17, 2025 | 16,800.00 | 17,100.00 | 16,620.00 | 16,760.00 | 16,760.00 | 0.96% | 65,318 |
| Jul 16, 2025 | 17,610.00 | 17,620.00 | 16,570.00 | 16,600.00 | 16,600.00 | -5.74% | 157,334 |
| Jul 15, 2025 | 18,450.00 | 18,460.00 | 17,450.00 | 17,610.00 | 17,610.00 | -4.45% | 123,544 |
| Jul 14, 2025 | 17,730.00 | 19,150.00 | 17,500.00 | 18,430.00 | 18,430.00 | 5.31% | 290,965 |
| Jul 11, 2025 | 17,550.00 | 18,250.00 | 17,210.00 | 17,500.00 | 17,500.00 | 0.46% | 96,107 |
| Jul 10, 2025 | 18,140.00 | 18,140.00 | 17,290.00 | 17,420.00 | 17,420.00 | -3.97% | 138,838 |