Biodyne Co., Ltd. (KOSDAQ:314930)
South Korea
· Delayed Price · Currency is KRW 15,770
+20 (0.13%)
At close: Dec 5, 2025
Biodyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,000.00 | 16,000.00 | 15,140.00 | 15,770.00 | 15,770.00 | 0.13% | 136,133 |
| Dec 4, 2025 | 15,420.00 | 16,040.00 | 15,420.00 | 15,750.00 | 15,750.00 | 1.61% | 100,537 |
| Dec 3, 2025 | 15,900.00 | 16,210.00 | 15,420.00 | 15,500.00 | 15,500.00 | -2.45% | 151,671 |
| Dec 2, 2025 | 15,240.00 | 15,920.00 | 15,210.00 | 15,890.00 | 15,890.00 | 2.38% | 135,104 |
| Dec 1, 2025 | 15,480.00 | 15,730.00 | 15,240.00 | 15,520.00 | 15,520.00 | 4.65% | 283,082 |
| Nov 28, 2025 | 14,300.00 | 15,400.00 | 14,250.00 | 14,830.00 | 14,830.00 | 4.66% | 326,966 |
| Nov 27, 2025 | 13,210.00 | 14,430.00 | 13,160.00 | 14,170.00 | 14,170.00 | 6.62% | 166,665 |
| Nov 26, 2025 | 12,980.00 | 13,380.00 | 12,980.00 | 13,290.00 | 13,290.00 | 1.45% | 30,334 |
| Nov 25, 2025 | 13,250.00 | 13,800.00 | 13,040.00 | 13,100.00 | 13,100.00 | -1.87% | 46,707 |
| Nov 24, 2025 | 13,890.00 | 13,890.00 | 13,220.00 | 13,350.00 | 13,350.00 | -3.33% | 90,161 |
| Nov 21, 2025 | 13,650.00 | 13,850.00 | 13,200.00 | 13,810.00 | 13,810.00 | 0.29% | 55,416 |
| Nov 20, 2025 | 13,280.00 | 13,770.00 | 13,280.00 | 13,770.00 | 13,770.00 | 3.15% | 36,038 |
| Nov 19, 2025 | 13,310.00 | 13,590.00 | 12,900.00 | 13,350.00 | 13,350.00 | -1.11% | 82,392 |
| Nov 18, 2025 | 13,890.00 | 13,900.00 | 13,400.00 | 13,500.00 | 13,500.00 | -2.39% | 61,351 |
| Nov 17, 2025 | 13,740.00 | 13,980.00 | 13,110.00 | 13,830.00 | 13,830.00 | 3.13% | 101,466 |
| Nov 14, 2025 | 13,500.00 | 13,750.00 | 13,410.00 | 13,410.00 | 13,410.00 | -2.12% | 78,384 |
| Nov 13, 2025 | 13,630.00 | 14,000.00 | 13,410.00 | 13,700.00 | 13,700.00 | 1.78% | 97,151 |
| Nov 12, 2025 | 12,990.00 | 13,480.00 | 12,900.00 | 13,460.00 | 13,460.00 | 5.32% | 57,310 |
| Nov 11, 2025 | 12,970.00 | 13,380.00 | 12,770.00 | 12,780.00 | 12,780.00 | -2.14% | 71,873 |
| Nov 10, 2025 | 13,100.00 | 13,200.00 | 12,840.00 | 13,060.00 | 13,060.00 | 0.38% | 48,416 |
| Nov 7, 2025 | 13,100.00 | 13,350.00 | 12,830.00 | 13,010.00 | 13,010.00 | -2.62% | 93,105 |
| Nov 6, 2025 | 13,680.00 | 13,900.00 | 13,230.00 | 13,360.00 | 13,360.00 | -2.34% | 69,086 |
| Nov 5, 2025 | 13,820.00 | 13,850.00 | 13,190.00 | 13,680.00 | 13,680.00 | 0.07% | 88,310 |
| Nov 4, 2025 | 13,520.00 | 14,100.00 | 13,450.00 | 13,670.00 | 13,670.00 | 1.18% | 103,113 |
| Nov 3, 2025 | 13,890.00 | 13,890.00 | 13,450.00 | 13,510.00 | 13,510.00 | -2.45% | 96,859 |
| Oct 31, 2025 | 13,670.00 | 13,990.00 | 13,670.00 | 13,850.00 | 13,850.00 | 1.61% | 49,679 |
| Oct 30, 2025 | 13,950.00 | 14,300.00 | 13,550.00 | 13,630.00 | 13,630.00 | -1.94% | 60,289 |
| Oct 29, 2025 | 14,150.00 | 14,180.00 | 13,830.00 | 13,900.00 | 13,900.00 | -1.91% | 61,913 |
| Oct 28, 2025 | 14,260.00 | 14,750.00 | 14,080.00 | 14,170.00 | 14,170.00 | 0.28% | 113,239 |
| Oct 27, 2025 | 13,850.00 | 14,300.00 | 13,750.00 | 14,130.00 | 14,130.00 | 2.17% | 69,667 |
| Oct 24, 2025 | 14,210.00 | 14,210.00 | 13,810.00 | 13,830.00 | 13,830.00 | -2.67% | 80,114 |
| Oct 23, 2025 | 14,180.00 | 14,340.00 | 13,990.00 | 14,210.00 | 14,210.00 | -0.07% | 61,159 |
| Oct 22, 2025 | 14,010.00 | 14,230.00 | 13,720.00 | 14,220.00 | 14,220.00 | 2.01% | 64,532 |
| Oct 21, 2025 | 14,010.00 | 14,160.00 | 13,700.00 | 13,940.00 | 13,940.00 | -1.13% | 80,424 |
| Oct 20, 2025 | 14,150.00 | 14,500.00 | 13,890.00 | 14,100.00 | 14,100.00 | 0.71% | 58,126 |
| Oct 17, 2025 | 14,480.00 | 14,480.00 | 13,890.00 | 14,000.00 | 14,000.00 | -2.98% | 124,298 |
| Oct 16, 2025 | 15,120.00 | 15,190.00 | 14,310.00 | 14,430.00 | 14,430.00 | -4.94% | 163,278 |
| Oct 15, 2025 | 15,300.00 | 15,480.00 | 14,700.00 | 15,180.00 | 15,180.00 | -0.13% | 128,937 |
| Oct 14, 2025 | 16,440.00 | 16,530.00 | 15,100.00 | 15,200.00 | 15,200.00 | -6.69% | 183,585 |
| Oct 13, 2025 | 15,480.00 | 16,330.00 | 15,410.00 | 16,290.00 | 16,290.00 | 3.56% | 222,668 |
| Oct 10, 2025 | 15,850.00 | 16,140.00 | 15,350.00 | 15,730.00 | 15,730.00 | -1.01% | 199,512 |
| Oct 2, 2025 | 13,650.00 | 16,420.00 | 13,650.00 | 15,890.00 | 15,890.00 | 16.15% | 1,260,005 |
| Oct 1, 2025 | 13,500.00 | 13,880.00 | 13,400.00 | 13,680.00 | 13,680.00 | - | 53,375 |
| Sep 30, 2025 | 13,120.00 | 13,800.00 | 13,050.00 | 13,680.00 | 13,680.00 | 4.51% | 61,713 |
| Sep 29, 2025 | 12,930.00 | 13,220.00 | 12,710.00 | 13,090.00 | 13,090.00 | 1.24% | 46,189 |
| Sep 26, 2025 | 13,400.00 | 13,400.00 | 12,800.00 | 12,930.00 | 12,930.00 | -3.51% | 81,684 |
| Sep 25, 2025 | 13,330.00 | 13,490.00 | 13,080.00 | 13,400.00 | 13,400.00 | -0.52% | 82,238 |
| Sep 24, 2025 | 13,850.00 | 13,850.00 | 13,300.00 | 13,470.00 | 13,470.00 | -2.32% | 85,879 |
| Sep 23, 2025 | 13,800.00 | 14,050.00 | 13,620.00 | 13,790.00 | 13,790.00 | -0.07% | 85,816 |
| Sep 22, 2025 | 14,040.00 | 14,040.00 | 13,660.00 | 13,800.00 | 13,800.00 | -1.00% | 77,862 |
| Sep 19, 2025 | 14,150.00 | 14,150.00 | 13,850.00 | 13,940.00 | 13,940.00 | -0.78% | 72,753 |
| Sep 18, 2025 | 14,600.00 | 14,700.00 | 14,000.00 | 14,050.00 | 14,050.00 | -2.29% | 113,842 |
| Sep 17, 2025 | 14,650.00 | 14,850.00 | 14,380.00 | 14,380.00 | 14,380.00 | -1.64% | 89,991 |
| Sep 16, 2025 | 14,900.00 | 15,000.00 | 14,560.00 | 14,620.00 | 14,620.00 | -1.88% | 62,014 |
| Sep 15, 2025 | 14,570.00 | 14,900.00 | 14,380.00 | 14,900.00 | 14,900.00 | 1.57% | 65,864 |
| Sep 12, 2025 | 14,900.00 | 14,900.00 | 14,610.00 | 14,670.00 | 14,670.00 | -0.61% | 66,346 |
| Sep 11, 2025 | 14,530.00 | 15,220.00 | 14,310.00 | 14,760.00 | 14,760.00 | 1.79% | 141,318 |
| Sep 10, 2025 | 14,650.00 | 14,970.00 | 14,360.00 | 14,500.00 | 14,500.00 | -1.02% | 57,530 |
| Sep 9, 2025 | 14,760.00 | 15,030.00 | 13,910.00 | 14,650.00 | 14,650.00 | -0.88% | 210,844 |
| Sep 8, 2025 | 14,420.00 | 15,240.00 | 14,350.00 | 14,780.00 | 14,780.00 | 3.72% | 146,601 |
| Sep 5, 2025 | 14,180.00 | 14,570.00 | 14,120.00 | 14,250.00 | 14,250.00 | 0.49% | 72,684 |
| Sep 4, 2025 | 14,020.00 | 14,290.00 | 14,020.00 | 14,180.00 | 14,180.00 | 0.21% | 33,029 |
| Sep 3, 2025 | 14,000.00 | 14,180.00 | 13,760.00 | 14,150.00 | 14,150.00 | 1.07% | 33,007 |
| Sep 2, 2025 | 14,070.00 | 14,070.00 | 13,780.00 | 14,000.00 | 14,000.00 | 0.79% | 26,068 |
| Sep 1, 2025 | 14,100.00 | 14,110.00 | 13,850.00 | 13,890.00 | 13,890.00 | -1.49% | 57,297 |
| Aug 29, 2025 | 14,160.00 | 14,410.00 | 14,060.00 | 14,100.00 | 14,100.00 | -0.98% | 39,831 |
| Aug 28, 2025 | 14,420.00 | 14,420.00 | 14,080.00 | 14,240.00 | 14,240.00 | 0.49% | 45,396 |
| Aug 27, 2025 | 14,390.00 | 14,390.00 | 14,100.00 | 14,170.00 | 14,170.00 | -0.91% | 48,792 |
| Aug 26, 2025 | 14,600.00 | 14,600.00 | 14,240.00 | 14,300.00 | 14,300.00 | -1.31% | 28,180 |
| Aug 25, 2025 | 14,320.00 | 14,640.00 | 14,270.00 | 14,490.00 | 14,490.00 | 1.47% | 75,458 |
| Aug 22, 2025 | 14,300.00 | 14,550.00 | 14,240.00 | 14,280.00 | 14,280.00 | -0.28% | 35,128 |
| Aug 21, 2025 | 14,450.00 | 14,590.00 | 14,260.00 | 14,320.00 | 14,320.00 | -1.92% | 55,406 |
| Aug 20, 2025 | 14,660.00 | 14,750.00 | 14,100.00 | 14,600.00 | 14,600.00 | -1.08% | 150,062 |
| Aug 19, 2025 | 14,920.00 | 15,080.00 | 14,650.00 | 14,760.00 | 14,760.00 | -2.57% | 71,963 |
| Aug 18, 2025 | 15,420.00 | 15,500.00 | 14,840.00 | 15,150.00 | 15,150.00 | -0.98% | 103,264 |
| Aug 14, 2025 | 15,700.00 | 15,920.00 | 14,490.00 | 15,300.00 | 15,300.00 | -0.71% | 70,190 |
| Aug 13, 2025 | 15,450.00 | 15,550.00 | 15,280.00 | 15,410.00 | 15,410.00 | -0.13% | 50,414 |
| Aug 12, 2025 | 15,850.00 | 15,850.00 | 15,330.00 | 15,430.00 | 15,430.00 | -1.03% | 77,672 |
| Aug 11, 2025 | 15,900.00 | 16,000.00 | 15,510.00 | 15,590.00 | 15,590.00 | -1.83% | 99,911 |
| Aug 8, 2025 | 16,000.00 | 16,080.00 | 15,800.00 | 15,880.00 | 15,880.00 | -0.44% | 69,095 |
| Aug 7, 2025 | 15,060.00 | 16,330.00 | 14,960.00 | 15,950.00 | 15,950.00 | 10.00% | 491,169 |
| Aug 6, 2025 | 14,350.00 | 14,640.00 | 14,350.00 | 14,500.00 | 14,500.00 | 0.21% | 1,194,095 |
| Aug 5, 2025 | 14,460.00 | 14,690.00 | 14,340.00 | 14,470.00 | 14,470.00 | 0.91% | 37,477 |
| Aug 4, 2025 | 14,600.00 | 14,840.00 | 14,300.00 | 14,340.00 | 14,340.00 | -0.76% | 30,026 |
| Aug 1, 2025 | 14,710.00 | 14,880.00 | 14,410.00 | 14,450.00 | 14,450.00 | -2.96% | 75,142 |
| Jul 31, 2025 | 15,000.00 | 15,000.00 | 14,690.00 | 14,890.00 | 14,890.00 | 0.20% | 34,087 |
| Jul 30, 2025 | 14,980.00 | 15,100.00 | 14,830.00 | 14,860.00 | 14,860.00 | -2.11% | 58,424 |
| Jul 29, 2025 | 15,240.00 | 15,240.00 | 14,180.00 | 15,180.00 | 15,180.00 | 0.40% | 36,438 |
| Jul 28, 2025 | 15,500.00 | 15,770.00 | 15,000.00 | 15,120.00 | 15,120.00 | -0.46% | 78,485 |
| Jul 25, 2025 | 14,910.00 | 15,190.00 | 14,870.00 | 15,190.00 | 15,190.00 | 0.60% | 55,172 |
| Jul 24, 2025 | 15,000.00 | 15,230.00 | 14,820.00 | 15,100.00 | 15,100.00 | 0.67% | 50,604 |
| Jul 23, 2025 | 15,100.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | 0.33% | 52,029 |
| Jul 22, 2025 | 14,720.00 | 15,150.00 | 14,640.00 | 14,950.00 | 14,950.00 | 1.70% | 81,137 |
| Jul 21, 2025 | 14,660.00 | 14,970.00 | 14,460.00 | 14,700.00 | 14,700.00 | 0.07% | 52,320 |
| Jul 18, 2025 | 14,650.00 | 14,840.00 | 14,510.00 | 14,690.00 | 14,690.00 | -0.34% | 45,883 |
| Jul 17, 2025 | 14,810.00 | 14,860.00 | 14,480.00 | 14,740.00 | 14,740.00 | 0.27% | 51,567 |
| Jul 16, 2025 | 14,300.00 | 14,890.00 | 14,270.00 | 14,700.00 | 14,700.00 | 1.45% | 51,854 |
| Jul 15, 2025 | 14,360.00 | 14,660.00 | 14,340.00 | 14,490.00 | 14,490.00 | - | 51,899 |
| Jul 14, 2025 | 14,620.00 | 14,810.00 | 14,350.00 | 14,490.00 | 14,490.00 | -2.56% | 90,947 |
| Jul 11, 2025 | 15,190.00 | 15,190.00 | 14,750.00 | 14,870.00 | 14,870.00 | -0.67% | 31,471 |