Skip to main content
BIFIDO Co., Ltd. (KOSDAQ:238200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,830.00
-40.00 (-1.39%)
At close: Apr 28, 2026

BIFIDO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,880.002,905.002,830.002,870.002,870.001.41%13,853
Apr 28, 20262,850.002,910.002,815.002,830.002,830.00-1.39%14,104
Apr 27, 20262,880.002,895.002,865.002,870.002,870.00-10,770
Apr 24, 20262,845.002,890.002,845.002,870.002,870.00-0.52%9,152
Apr 23, 20262,890.002,945.002,825.002,885.002,885.00-1.70%16,899
Apr 22, 20262,890.003,045.002,890.002,935.002,935.00-6,212
Apr 21, 20262,920.003,045.002,900.002,935.002,935.000.69%5,762
Apr 20, 20262,905.002,935.002,870.002,915.002,915.00-0.68%11,547
Apr 17, 20262,950.003,000.002,880.002,935.002,935.00-1.18%20,934
Apr 16, 20262,850.002,985.002,850.002,970.002,970.004.21%23,523
Apr 15, 20262,805.002,900.002,795.002,850.002,850.001.24%57,594
Apr 14, 20262,820.002,850.002,740.002,815.002,815.00-0.18%32,778
Apr 13, 20262,895.002,920.002,745.002,820.002,820.00-2.59%41,453
Apr 10, 20262,850.003,000.002,820.002,895.002,895.002.30%29,988
Apr 9, 20262,820.002,835.002,790.002,830.002,830.000.18%5,689
Apr 8, 20262,810.002,830.002,805.002,825.002,825.000.36%15,708
Apr 7, 20262,790.002,832.002,760.002,815.002,815.000.18%14,783
Apr 6, 20262,810.002,850.002,745.002,810.002,810.00-45,428
Apr 3, 20262,865.002,875.002,780.002,810.002,810.00-1.92%18,143
Apr 2, 20262,895.002,900.002,790.002,865.002,865.00-1.04%22,398
Apr 1, 20262,880.002,935.002,825.002,895.002,895.000.52%10,328
Mar 31, 20262,895.002,900.002,820.002,880.002,880.00-1.71%9,966
Mar 30, 20262,900.003,095.002,830.002,930.002,930.001.03%20,292
Mar 27, 20262,930.002,930.002,800.002,900.002,900.00-1.02%13,881
Mar 26, 20262,985.003,100.002,910.002,930.002,930.00-2.01%11,296
Mar 25, 20262,955.003,000.002,910.002,990.002,990.001.01%4,918
Mar 24, 20262,940.002,970.002,770.002,960.002,960.000.68%16,081
Mar 23, 20263,020.003,020.002,900.002,940.002,940.00-2.81%17,659
Mar 20, 20262,965.003,085.002,910.003,025.003,025.001.34%15,008
Mar 19, 20262,935.003,010.002,700.002,985.002,985.001.70%43,295
Mar 18, 20262,920.002,940.002,885.002,935.002,935.000.34%9,460
Mar 17, 20262,895.002,940.002,860.002,925.002,925.001.04%11,560
Mar 16, 20262,880.002,905.002,840.002,895.002,895.00-0.34%14,223
Mar 13, 20262,860.002,905.002,785.002,905.002,905.001.57%9,936
Mar 12, 20262,840.002,905.002,810.002,860.002,860.000.35%13,983
Mar 11, 20262,815.002,905.002,785.002,850.002,850.001.06%18,710
Mar 10, 20262,760.002,890.002,690.002,820.002,820.002.17%5,604
Mar 9, 20262,820.002,845.002,650.002,760.002,760.00-2.99%33,022
Mar 6, 20262,875.002,875.002,695.002,845.002,845.00-1.04%24,483
Mar 5, 20262,785.002,895.002,700.002,875.002,875.002.13%46,553
Mar 4, 20262,830.002,830.002,460.002,815.002,815.00-1.92%36,925
Mar 3, 20262,985.002,985.002,870.002,870.002,870.00-4.01%16,237
Feb 27, 20262,875.003,150.002,835.002,990.002,990.003.46%76,018
Feb 26, 20262,860.002,910.002,825.002,890.002,890.001.05%12,581
Feb 25, 20262,860.002,915.002,800.002,860.002,860.00-0.52%28,008
Feb 24, 20262,815.002,925.002,750.002,875.002,875.002.13%42,901
Feb 23, 20262,810.002,840.002,750.002,815.002,815.00-25,219
Feb 20, 20262,825.002,895.002,750.002,815.002,815.00-0.53%38,691
Feb 19, 20262,870.002,880.002,800.002,830.002,830.00-2.25%62,967
Feb 13, 20262,890.002,905.002,830.002,895.002,895.00-0.52%26,916
Feb 12, 20262,905.002,920.002,885.002,910.002,910.000.34%26,842
Feb 11, 20262,945.002,970.002,895.002,900.002,900.00-1.53%35,328
Feb 10, 20262,975.002,975.002,915.002,945.002,945.00-0.17%6,999
Feb 9, 20262,965.002,985.002,870.002,950.002,950.00-1.17%16,835
Feb 6, 20262,970.003,000.002,905.002,985.002,985.00-0.50%5,311
Feb 5, 20262,920.003,000.002,910.003,000.003,000.002.04%4,624
Feb 4, 20262,920.003,030.002,907.002,940.002,940.00-0.17%14,598
Feb 3, 20262,945.002,975.002,835.002,945.002,945.00-0.67%14,008
Feb 2, 20263,045.003,045.002,915.002,965.002,965.00-1.50%10,657
Jan 30, 20262,975.003,050.002,975.003,010.003,010.001.18%12,008
Jan 29, 20263,000.003,040.002,970.002,975.002,975.00-0.67%16,938
Jan 28, 20262,965.003,015.002,965.002,995.002,995.000.34%14,630
Jan 27, 20262,990.003,055.002,960.002,985.002,985.00-0.17%14,391
Jan 26, 20263,025.003,030.002,960.002,990.002,990.00-0.99%36,074
Jan 23, 20263,060.003,065.002,910.003,020.003,020.00-1.63%35,965
Jan 22, 20263,120.003,130.003,000.003,070.003,070.00-2.38%19,845
Jan 21, 20263,160.003,245.003,120.003,145.003,145.00-0.63%4,523
Jan 20, 20263,180.003,180.003,105.003,165.003,165.00-0.47%9,023
Jan 19, 20263,185.003,185.003,150.003,180.003,180.00-3,172
Jan 16, 20263,240.003,250.003,145.003,180.003,180.00-0.31%4,382
Jan 15, 20263,230.003,235.003,170.003,190.003,190.00-1.24%2,939
Jan 14, 20263,200.003,290.003,175.003,230.003,230.000.16%2,962
Jan 13, 20263,205.003,260.003,180.003,225.003,225.000.62%7,481
Jan 12, 20263,120.003,220.003,055.003,205.003,205.001.91%15,530
Jan 9, 20263,055.003,160.002,990.003,145.003,145.002.44%11,987
Jan 8, 20263,070.003,085.003,000.003,070.003,070.00-0.81%15,135
Jan 7, 20263,120.003,120.002,960.003,095.003,095.00-0.80%8,172
Jan 6, 20263,170.003,170.003,065.003,120.003,120.00-1.58%4,805
Jan 5, 20263,110.003,195.003,010.003,170.003,170.001.93%18,810
Jan 2, 20263,050.003,170.003,030.003,110.003,110.001.47%11,132
Dec 30, 20253,070.003,072.003,030.003,065.003,065.00-1.13%3,619
Dec 29, 20253,040.003,145.002,970.003,100.003,100.002.65%24,869
Dec 26, 20253,150.003,150.003,000.003,020.003,020.00-4.13%38,656
Dec 24, 20253,165.003,170.003,130.003,150.003,150.00-0.94%20,918
Dec 23, 20253,180.003,195.003,130.003,180.003,180.00-5,736
Dec 22, 20253,180.003,190.003,145.003,180.003,180.00-8,220
Dec 19, 20253,180.003,195.003,155.003,180.003,180.00-2,114
Dec 18, 20253,170.003,195.003,155.003,180.003,180.000.32%5,459
Dec 17, 20253,110.003,175.003,110.003,170.003,170.001.28%3,753
Dec 16, 20253,145.003,175.003,125.003,130.003,130.000.16%8,211
Dec 15, 20253,150.003,195.003,115.003,125.003,125.00-1.42%7,875
Dec 12, 20253,160.003,200.003,135.003,170.003,170.000.79%5,379
Dec 11, 20253,170.003,225.003,135.003,145.003,145.00-0.94%8,503
Dec 10, 20253,175.003,225.003,115.003,175.003,175.00-0.47%7,729
Dec 9, 20253,180.003,235.003,130.003,190.003,190.000.16%14,995
Dec 8, 20253,170.003,205.003,170.003,185.003,185.00-0.16%9,377
Dec 5, 20253,185.003,215.003,165.003,190.003,190.000.16%7,278
Dec 4, 20253,195.003,310.003,150.003,185.003,185.00-0.31%13,425
Dec 3, 20253,230.003,265.003,170.003,195.003,195.00-0.62%6,252
Dec 2, 20253,215.003,310.003,175.003,215.003,215.00-0.16%6,021