Skip to main content
BIO-FD&C Co.,Ltd. (KOSDAQ:251120)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,410
-620 (-4.42%)
At close: Mar 9, 2026

BIO-FD&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613,590.0013,990.0013,220.0013,410.0013,410.00-4.42%24,085
Mar 6, 202613,600.0014,100.0013,520.0014,030.0014,030.000.21%25,689
Mar 5, 202613,250.0014,400.0013,230.0014,000.0014,000.008.44%40,784
Mar 4, 202614,030.0014,140.0012,500.0012,910.0012,910.00-8.83%78,242
Mar 3, 202614,240.0014,750.0014,100.0014,160.0014,160.00-1.46%38,490
Feb 27, 202614,830.0014,830.0014,350.0014,370.0014,370.00-2.18%49,111
Feb 26, 202615,110.0015,530.0014,630.0014,690.0014,690.00-2.65%45,169
Feb 25, 202615,600.0015,680.0015,090.0015,090.0015,090.00-3.27%45,915
Feb 24, 202615,600.0015,670.0015,330.0015,600.0015,600.00-31,506
Feb 23, 202615,500.0015,900.0015,340.0015,600.0015,600.001.30%22,177
Feb 20, 202615,730.0015,790.0015,350.0015,400.0015,400.00-2.10%36,458
Feb 19, 202615,520.0015,880.0015,410.0015,730.0015,730.001.55%25,339
Feb 13, 202615,870.0015,870.0015,450.0015,490.0015,490.00-2.46%34,214
Feb 12, 202615,890.0016,050.0015,600.0015,880.0015,880.001.15%25,854
Feb 11, 202615,950.0016,200.0015,660.0015,700.0015,700.00-2.97%41,481
Feb 10, 202616,690.0016,690.0015,900.0016,180.0016,180.000.62%15,679
Feb 9, 202615,350.0016,170.0015,350.0016,080.0016,080.005.03%21,884
Feb 6, 202615,810.0015,810.0015,020.0015,310.0015,310.00-3.16%23,426
Feb 5, 202616,100.0016,150.0015,610.0015,810.0015,810.00-2.29%48,994
Feb 4, 202615,800.0016,350.0015,660.0016,180.0016,180.003.06%35,233
Feb 3, 202615,780.0015,840.0015,220.0015,700.0015,700.003.29%26,392
Feb 2, 202615,760.0015,760.0015,000.0015,200.0015,200.00-3.55%38,383
Jan 30, 202616,300.0016,300.0015,750.0015,760.0015,760.00-3.37%38,380
Jan 29, 202616,200.0016,350.0015,850.0016,310.0016,310.001.49%36,020
Jan 28, 202615,930.0016,380.0015,930.0016,070.0016,070.000.94%42,766
Jan 27, 202616,000.0016,150.0015,790.0015,920.0015,920.000.19%28,752
Jan 26, 202615,650.0015,990.0015,380.0015,890.0015,890.002.19%45,589
Jan 23, 202614,880.0015,550.0014,880.0015,550.0015,550.003.67%37,237
Jan 22, 202614,800.0015,130.0014,550.0015,000.0015,000.001.42%44,694
Jan 21, 202615,000.0015,000.0014,400.0014,790.0014,790.00-1.40%52,422
Jan 20, 202614,640.0015,250.0014,410.0015,000.0015,000.002.18%32,187
Jan 19, 202614,930.0015,000.0014,640.0014,680.0014,680.00-1.61%29,010
Jan 16, 202615,000.0015,130.0014,860.0014,920.0014,920.00-1.26%26,556
Jan 15, 202614,990.0015,140.0014,700.0015,110.0015,110.001.68%22,389
Jan 14, 202614,790.0014,900.0014,610.0014,860.0014,860.000.47%23,708
Jan 13, 202614,780.0015,090.0014,550.0014,790.0014,790.000.07%51,047
Jan 12, 202614,910.0015,090.0014,780.0014,780.0014,780.00-1.07%25,693
Jan 9, 202614,950.0015,150.0014,840.0014,940.0014,940.00-0.07%29,335
Jan 8, 202615,120.0015,140.0014,900.0014,950.0014,950.00-0.80%38,312
Jan 7, 202615,750.0015,750.0014,940.0015,070.0015,070.00-4.32%85,831
Jan 6, 202616,000.0016,060.0015,650.0015,750.0015,750.00-1.56%40,275
Jan 5, 202616,100.0016,230.0015,850.0016,000.0016,000.000.63%25,084
Jan 2, 202615,800.0016,250.0015,780.0015,900.0015,900.000.63%20,315
Dec 30, 202515,850.0015,870.0015,690.0015,800.0015,800.000.25%4,754
Dec 29, 202515,700.0015,820.0015,500.0015,760.0015,760.000.83%11,758
Dec 26, 202516,070.0016,070.0015,500.0015,630.0015,630.00-2.01%24,949
Dec 24, 202516,100.0016,180.0015,840.0015,950.0015,950.00-0.93%18,257
Dec 23, 202516,260.0016,500.0016,000.0016,100.0016,100.00-1.71%23,863
Dec 22, 202516,350.0016,500.0016,280.0016,380.0016,380.000.18%10,129
Dec 19, 202515,990.0016,540.0015,850.0016,350.0016,350.002.83%16,820
Dec 18, 202515,850.0015,900.0015,620.0015,900.0015,900.000.32%10,035
Dec 17, 202515,950.0016,000.0015,680.0015,850.0015,850.000.32%18,635
Dec 16, 202516,000.0016,060.0015,750.0015,800.0015,800.00-1.13%19,485
Dec 15, 202515,850.0016,040.0015,820.0015,980.0015,980.00-0.13%17,557
Dec 12, 202516,400.0016,460.0015,970.0016,000.0016,000.00-2.44%40,244
Dec 11, 202516,200.0016,560.0016,150.0016,400.0016,400.001.23%24,902
Dec 10, 202516,510.0016,510.0016,100.0016,200.0016,200.00-1.82%38,481
Dec 9, 202516,580.0016,780.0016,440.0016,500.0016,500.00-0.48%15,384
Dec 8, 202516,650.0017,170.0016,520.0016,580.0016,580.000.30%26,804
Dec 5, 202516,500.0016,680.0016,300.0016,530.0016,530.00-0.42%16,432
Dec 4, 202516,660.0016,830.0016,360.0016,600.0016,600.00-0.30%21,216
Dec 3, 202516,250.0016,860.0016,250.0016,650.0016,650.001.09%23,912
Dec 2, 202516,310.0016,470.0016,040.0016,470.0016,470.000.98%22,073
Dec 1, 202517,300.0017,300.0016,260.0016,310.0016,310.00-2.34%30,144
Nov 28, 202516,130.0016,750.0016,130.0016,700.0016,700.003.66%32,802
Nov 27, 202516,390.0016,500.0016,050.0016,110.0016,110.00-1.71%16,721
Nov 26, 202515,990.0016,940.0015,860.0016,390.0016,390.002.50%35,854
Nov 25, 202516,170.0016,170.0015,700.0015,990.0015,990.001.20%8,680
Nov 24, 202516,030.0016,160.0015,650.0015,800.0015,800.00-1.25%15,705
Nov 21, 202516,000.0016,170.0015,820.0016,000.0016,000.00-2.20%21,082
Nov 20, 202516,060.0016,390.0015,880.0016,360.0016,360.003.94%18,351
Nov 19, 202515,830.0016,100.0015,400.0015,740.0015,740.00-0.57%22,681
Nov 18, 202516,350.0016,360.0015,630.0015,830.0015,830.00-3.30%30,135
Nov 17, 202516,100.0016,520.0015,910.0016,370.0016,370.002.31%29,758
Nov 14, 202516,180.0016,600.0015,710.0016,000.0016,000.00-1.23%34,281
Nov 13, 202516,360.0016,670.0016,130.0016,200.0016,200.000.31%39,700
Nov 12, 202515,740.0016,270.0015,740.0016,150.0016,150.002.60%36,107
Nov 11, 202515,980.0016,290.0015,700.0015,740.0015,740.00-1.63%23,573
Nov 10, 202516,200.0016,200.0015,890.0016,000.0016,000.000.63%11,149
Nov 7, 202516,060.0016,270.0015,600.0015,900.0015,900.00-1.18%41,461
Nov 6, 202516,150.0016,280.0015,790.0016,090.0016,090.001.32%27,960
Nov 5, 202516,000.0016,200.0015,150.0015,880.0015,880.00-1.06%72,027
Nov 4, 202516,010.0016,330.0015,900.0016,050.0016,050.000.44%47,711
Nov 3, 202516,500.0016,500.0015,800.0015,980.0015,980.00-2.86%103,719
Oct 31, 202516,400.0016,490.0016,210.0016,450.0016,450.001.04%15,520
Oct 30, 202516,770.0016,790.0016,170.0016,280.0016,280.00-2.92%59,300
Oct 29, 202517,120.0017,130.0016,600.0016,770.0016,770.00-2.04%31,164
Oct 28, 202517,100.0017,730.0016,890.0017,120.0017,120.000.12%55,661
Oct 27, 202517,080.0017,200.0016,620.0017,100.0017,100.002.27%30,065
Oct 24, 202516,800.0017,100.0016,560.0016,720.0016,720.00-0.48%19,730
Oct 23, 202516,750.0017,160.0016,560.0016,800.0016,800.000.30%24,022
Oct 22, 202516,620.0016,890.0016,390.0016,750.0016,750.000.78%12,622
Oct 21, 202516,900.0017,050.0016,510.0016,620.0016,620.00-1.66%19,799
Oct 20, 202516,780.0016,960.0016,390.0016,900.0016,900.002.99%18,136
Oct 17, 202516,500.0016,900.0016,200.0016,410.0016,410.00-1.08%49,645
Oct 16, 202517,290.0017,290.0016,520.0016,590.0016,590.00-2.24%48,466
Oct 15, 202517,200.0017,200.0016,600.0016,970.0016,970.000.53%15,631
Oct 14, 202517,450.0017,450.0016,470.0016,880.0016,880.00-0.88%92,080
Oct 13, 202517,540.0017,540.0016,370.0017,030.0017,030.00-3.02%53,308
Oct 10, 202518,180.0018,180.0017,490.0017,560.0017,560.00-3.52%69,551