Bio Port Korea Inc. (KOSDAQ:188040)
South Korea
· Delayed Price · Currency is KRW 6,470.00
+210.00 (3.35%)
At close: Apr 28, 2026
Bio Port Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6,410.00 | 6,500.00 | 6,280.00 | 6,430.00 | 6,430.00 | -0.62% | 34,747 |
| Apr 28, 2026 | 6,200.00 | 6,530.00 | 6,120.00 | 6,470.00 | 6,470.00 | 3.35% | 66,382 |
| Apr 27, 2026 | 6,040.00 | 6,280.00 | 5,970.00 | 6,260.00 | 6,260.00 | 3.64% | 60,389 |
| Apr 24, 2026 | 5,990.00 | 6,050.00 | 5,890.00 | 6,040.00 | 6,040.00 | 1.68% | 15,993 |
| Apr 23, 2026 | 6,000.00 | 6,110.00 | 5,810.00 | 5,940.00 | 5,940.00 | -1.66% | 24,392 |
| Apr 22, 2026 | 6,140.00 | 6,140.00 | 5,880.00 | 6,040.00 | 6,040.00 | -0.98% | 28,133 |
| Apr 21, 2026 | 6,150.00 | 6,150.00 | 5,970.00 | 6,100.00 | 6,100.00 | - | 16,310 |
| Apr 20, 2026 | 6,030.00 | 6,150.00 | 5,980.00 | 6,100.00 | 6,100.00 | 1.33% | 13,302 |
| Apr 17, 2026 | 6,020.00 | 6,050.00 | 5,970.00 | 6,020.00 | 6,020.00 | - | 11,532 |
| Apr 16, 2026 | 5,880.00 | 6,040.00 | 5,850.00 | 6,020.00 | 6,020.00 | 2.38% | 18,688 |
| Apr 15, 2026 | 5,860.00 | 6,020.00 | 5,810.00 | 5,880.00 | 5,880.00 | 1.55% | 13,414 |
| Apr 14, 2026 | 5,820.00 | 5,950.00 | 5,770.00 | 5,790.00 | 5,790.00 | -0.52% | 16,002 |
| Apr 13, 2026 | 5,800.00 | 5,850.00 | 5,610.00 | 5,820.00 | 5,820.00 | 0.34% | 11,135 |
| Apr 10, 2026 | 5,590.00 | 5,830.00 | 5,490.00 | 5,800.00 | 5,800.00 | 6.42% | 23,903 |
| Apr 9, 2026 | 5,750.00 | 5,810.00 | 5,390.00 | 5,450.00 | 5,450.00 | -4.39% | 17,880 |
| Apr 8, 2026 | 5,640.00 | 5,770.00 | 5,510.00 | 5,700.00 | 5,700.00 | 1.42% | 17,783 |
| Apr 7, 2026 | 5,370.00 | 5,750.00 | 5,300.00 | 5,620.00 | 5,620.00 | 3.69% | 27,176 |
| Apr 6, 2026 | 5,800.00 | 5,870.00 | 5,420.00 | 5,420.00 | 5,420.00 | -6.87% | 26,854 |
| Apr 3, 2026 | 5,900.00 | 6,040.00 | 5,730.00 | 5,820.00 | 5,820.00 | -1.36% | 22,112 |
| Apr 2, 2026 | 5,950.00 | 6,150.00 | 5,630.00 | 5,900.00 | 5,900.00 | -2.16% | 21,192 |
| Apr 1, 2026 | 5,830.00 | 6,150.00 | 5,830.00 | 6,030.00 | 6,030.00 | 2.73% | 17,266 |
| Mar 31, 2026 | 6,150.00 | 6,150.00 | 5,750.00 | 5,870.00 | 5,870.00 | -5.32% | 41,348 |
| Mar 30, 2026 | 6,160.00 | 6,210.00 | 5,980.00 | 6,200.00 | 6,200.00 | -1.27% | 17,069 |
| Mar 27, 2026 | 6,230.00 | 6,280.00 | 6,010.00 | 6,280.00 | 6,280.00 | - | 10,346 |
| Mar 26, 2026 | 6,240.00 | 6,400.00 | 6,060.00 | 6,280.00 | 6,280.00 | 0.64% | 17,965 |
| Mar 25, 2026 | 6,060.00 | 6,260.00 | 6,000.00 | 6,240.00 | 6,240.00 | 2.80% | 29,338 |
| Mar 24, 2026 | 5,930.00 | 6,070.00 | 5,870.00 | 6,070.00 | 6,070.00 | 2.36% | 11,691 |
| Mar 23, 2026 | 6,160.00 | 6,160.00 | 5,630.00 | 5,930.00 | 5,930.00 | -3.73% | 11,177 |
| Mar 20, 2026 | 6,170.00 | 6,200.00 | 6,060.00 | 6,160.00 | 6,160.00 | 0.16% | 7,328 |
| Mar 19, 2026 | 6,080.00 | 6,370.00 | 5,990.00 | 6,150.00 | 6,150.00 | 0.16% | 12,632 |
| Mar 18, 2026 | 6,290.00 | 6,330.00 | 6,060.00 | 6,140.00 | 6,140.00 | -2.38% | 18,670 |
| Mar 17, 2026 | 6,160.00 | 6,330.00 | 6,160.00 | 6,290.00 | 6,290.00 | 1.13% | 10,166 |
| Mar 16, 2026 | 6,300.00 | 6,330.00 | 6,150.00 | 6,220.00 | 6,220.00 | -1.74% | 10,691 |
| Mar 13, 2026 | 6,210.00 | 6,330.00 | 6,010.00 | 6,330.00 | 6,330.00 | 1.28% | 8,757 |
| Mar 12, 2026 | 6,180.00 | 6,400.00 | 6,090.00 | 6,250.00 | 6,250.00 | -0.79% | 7,043 |
| Mar 11, 2026 | 6,360.00 | 6,530.00 | 6,160.00 | 6,300.00 | 6,300.00 | 0.96% | 27,588 |
| Mar 10, 2026 | 5,880.00 | 6,340.00 | 5,880.00 | 6,240.00 | 6,240.00 | 5.41% | 14,870 |
| Mar 9, 2026 | 6,100.00 | 6,170.00 | 5,760.00 | 5,920.00 | 5,920.00 | -5.58% | 30,896 |
| Mar 6, 2026 | 5,820.00 | 6,290.00 | 5,750.00 | 6,270.00 | 6,270.00 | 7.36% | 27,256 |
| Mar 5, 2026 | 5,730.00 | 6,110.00 | 5,710.00 | 5,840.00 | 5,840.00 | 4.66% | 94,317 |
| Mar 4, 2026 | 6,360.00 | 6,590.00 | 5,580.00 | 5,580.00 | 5,580.00 | -16.22% | 74,120 |
| Mar 3, 2026 | 6,750.00 | 6,760.00 | 6,420.00 | 6,660.00 | 6,660.00 | -1.33% | 30,350 |
| Feb 27, 2026 | 6,450.00 | 6,960.00 | 6,290.00 | 6,750.00 | 6,750.00 | 4.81% | 58,148 |
| Feb 26, 2026 | 6,840.00 | 6,850.00 | 6,400.00 | 6,440.00 | 6,440.00 | -6.26% | 110,551 |
| Feb 25, 2026 | 6,950.00 | 7,190.00 | 6,780.00 | 6,870.00 | 6,870.00 | -1.86% | 48,630 |
| Feb 24, 2026 | 6,960.00 | 7,070.00 | 6,880.00 | 7,000.00 | 7,000.00 | - | 18,820 |
| Feb 23, 2026 | 7,040.00 | 7,100.00 | 6,960.00 | 7,000.00 | 7,000.00 | -0.57% | 28,735 |
| Feb 20, 2026 | 7,120.00 | 7,120.00 | 6,940.00 | 7,040.00 | 7,040.00 | -1.81% | 37,093 |
| Feb 19, 2026 | 7,080.00 | 7,240.00 | 6,990.00 | 7,170.00 | 7,170.00 | 1.41% | 10,701 |
| Feb 13, 2026 | 7,220.00 | 7,340.00 | 7,010.00 | 7,070.00 | 7,070.00 | -2.21% | 15,694 |
| Feb 12, 2026 | 7,130.00 | 7,300.00 | 7,130.00 | 7,230.00 | 7,230.00 | 0.70% | 11,986 |
| Feb 11, 2026 | 7,130.00 | 7,310.00 | 7,050.00 | 7,180.00 | 7,180.00 | 0.70% | 15,382 |
| Feb 10, 2026 | 7,240.00 | 7,350.00 | 7,050.00 | 7,130.00 | 7,130.00 | -1.52% | 20,394 |
| Feb 9, 2026 | 6,980.00 | 7,240.00 | 6,970.00 | 7,240.00 | 7,240.00 | 5.08% | 20,496 |
| Feb 6, 2026 | 7,030.00 | 7,050.00 | 6,400.00 | 6,890.00 | 6,890.00 | -2.68% | 29,611 |
| Feb 5, 2026 | 7,000.00 | 7,270.00 | 7,000.00 | 7,080.00 | 7,080.00 | -0.98% | 22,169 |
| Feb 4, 2026 | 6,770.00 | 7,150.00 | 6,670.00 | 7,150.00 | 7,150.00 | 6.08% | 32,106 |
| Feb 3, 2026 | 6,760.00 | 6,890.00 | 6,650.00 | 6,740.00 | 6,740.00 | -0.30% | 27,582 |
| Feb 2, 2026 | 6,940.00 | 7,090.00 | 6,690.00 | 6,760.00 | 6,760.00 | -2.59% | 39,188 |
| Jan 30, 2026 | 7,140.00 | 7,300.00 | 6,870.00 | 6,940.00 | 6,940.00 | -5.71% | 89,952 |
| Jan 29, 2026 | 7,460.00 | 7,540.00 | 7,100.00 | 7,360.00 | 7,360.00 | -1.34% | 29,615 |
| Jan 28, 2026 | 7,460.00 | 7,550.00 | 7,330.00 | 7,460.00 | 7,460.00 | -0.80% | 32,544 |
| Jan 27, 2026 | 7,470.00 | 7,600.00 | 7,380.00 | 7,520.00 | 7,520.00 | 0.27% | 15,510 |
| Jan 26, 2026 | 7,350.00 | 7,500.00 | 7,080.00 | 7,500.00 | 7,500.00 | 4.75% | 33,045 |
| Jan 23, 2026 | 7,240.00 | 7,240.00 | 6,680.00 | 7,160.00 | 7,160.00 | - | 29,067 |
| Jan 22, 2026 | 6,800.00 | 7,190.00 | 6,700.00 | 7,160.00 | 7,160.00 | 5.29% | 29,174 |
| Jan 21, 2026 | 7,130.00 | 7,350.00 | 6,640.00 | 6,800.00 | 6,800.00 | -4.76% | 75,349 |
| Jan 20, 2026 | 7,080.00 | 7,330.00 | 6,980.00 | 7,140.00 | 7,140.00 | 1.13% | 22,924 |
| Jan 19, 2026 | 7,260.00 | 7,270.00 | 6,990.00 | 7,060.00 | 7,060.00 | -3.29% | 47,805 |
| Jan 16, 2026 | 7,380.00 | 7,650.00 | 7,260.00 | 7,300.00 | 7,300.00 | -2.01% | 28,591 |
| Jan 15, 2026 | 7,590.00 | 7,810.00 | 7,420.00 | 7,450.00 | 7,450.00 | -1.84% | 17,160 |
| Jan 14, 2026 | 7,590.00 | 7,700.00 | 7,350.00 | 7,590.00 | 7,590.00 | - | 28,258 |
| Jan 13, 2026 | 7,560.00 | 7,730.00 | 7,450.00 | 7,590.00 | 7,590.00 | 0.40% | 23,092 |
| Jan 12, 2026 | 7,750.00 | 7,750.00 | 7,500.00 | 7,560.00 | 7,560.00 | -3.20% | 21,119 |
| Jan 9, 2026 | 7,410.00 | 7,960.00 | 7,350.00 | 7,810.00 | 7,810.00 | 3.31% | 34,959 |
| Jan 8, 2026 | 7,620.00 | 7,980.00 | 7,410.00 | 7,560.00 | 7,560.00 | -2.45% | 81,065 |
| Jan 7, 2026 | 8,130.00 | 8,130.00 | 7,700.00 | 7,750.00 | 7,750.00 | -4.67% | 50,848 |
| Jan 6, 2026 | 8,230.00 | 8,230.00 | 8,000.00 | 8,130.00 | 8,130.00 | -0.12% | 16,721 |
| Jan 5, 2026 | 8,070.00 | 8,320.00 | 8,000.00 | 8,140.00 | 8,140.00 | -0.49% | 34,539 |
| Jan 2, 2026 | 8,070.00 | 8,270.00 | 8,050.00 | 8,180.00 | 8,180.00 | 1.61% | 14,620 |
| Dec 30, 2025 | 8,050.00 | 8,230.00 | 7,990.00 | 8,050.00 | 8,050.00 | - | 21,401 |
| Dec 29, 2025 | 8,210.00 | 8,220.00 | 7,980.00 | 8,050.00 | 8,050.00 | -2.07% | 25,379 |
| Dec 26, 2025 | 8,110.00 | 8,350.00 | 7,970.00 | 8,220.00 | 8,220.00 | -0.12% | 34,033 |
| Dec 24, 2025 | 8,400.00 | 8,420.00 | 8,190.00 | 8,230.00 | 8,230.00 | -2.26% | 19,702 |
| Dec 23, 2025 | 8,680.00 | 8,680.00 | 8,200.00 | 8,420.00 | 8,420.00 | -0.47% | 16,583 |
| Dec 22, 2025 | 8,680.00 | 8,680.00 | 8,300.00 | 8,460.00 | 8,460.00 | 1.44% | 17,516 |
| Dec 19, 2025 | 8,340.00 | 8,470.00 | 8,290.00 | 8,340.00 | 8,340.00 | - | 18,546 |
| Dec 18, 2025 | 8,650.00 | 8,650.00 | 8,300.00 | 8,340.00 | 8,340.00 | -1.88% | 18,048 |
| Dec 17, 2025 | 8,720.00 | 8,720.00 | 8,420.00 | 8,500.00 | 8,500.00 | -2.97% | 13,404 |
| Dec 16, 2025 | 8,850.00 | 8,920.00 | 8,590.00 | 8,760.00 | 8,760.00 | -1.02% | 17,243 |
| Dec 15, 2025 | 9,010.00 | 9,010.00 | 8,650.00 | 8,850.00 | 8,850.00 | -0.11% | 13,159 |
| Dec 12, 2025 | 8,650.00 | 9,000.00 | 8,630.00 | 8,860.00 | 8,860.00 | 0.34% | 29,199 |
| Dec 11, 2025 | 8,880.00 | 9,010.00 | 8,790.00 | 8,830.00 | 8,830.00 | -1.34% | 20,092 |
| Dec 10, 2025 | 8,990.00 | 9,090.00 | 8,810.00 | 8,950.00 | 8,950.00 | 0.67% | 10,610 |
| Dec 9, 2025 | 9,000.00 | 9,160.00 | 8,830.00 | 8,890.00 | 8,890.00 | -0.45% | 17,185 |
| Dec 8, 2025 | 8,960.00 | 8,970.00 | 8,770.00 | 8,930.00 | 8,930.00 | 1.13% | 24,653 |
| Dec 5, 2025 | 9,130.00 | 9,260.00 | 8,710.00 | 8,830.00 | 8,830.00 | -3.29% | 41,616 |
| 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 |