Biodyne Co., Ltd. (KOSDAQ:314930)
South Korea
· Delayed Price · Currency is KRW 12,150
-30 (-0.25%)
At close: Mar 6, 2026
Biodyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,960.00 | 12,440.00 | 11,620.00 | 12,150.00 | 12,150.00 | -0.25% | 70,625 |
| Mar 5, 2026 | 12,000.00 | 12,270.00 | 11,720.00 | 12,180.00 | 12,180.00 | 10.53% | 99,620 |
| Mar 4, 2026 | 12,190.00 | 12,420.00 | 10,950.00 | 11,020.00 | 11,020.00 | -13.70% | 225,729 |
| Mar 3, 2026 | 13,250.00 | 13,680.00 | 12,770.00 | 12,770.00 | 12,770.00 | -6.58% | 176,732 |
| Feb 27, 2026 | 13,500.00 | 13,850.00 | 13,300.00 | 13,670.00 | 13,670.00 | 0.37% | 122,910 |
| Feb 26, 2026 | 13,890.00 | 13,970.00 | 13,560.00 | 13,620.00 | 13,620.00 | -2.16% | 141,015 |
| Feb 25, 2026 | 14,400.00 | 14,400.00 | 13,890.00 | 13,920.00 | 13,920.00 | -2.04% | 96,864 |
| Feb 24, 2026 | 14,050.00 | 14,480.00 | 14,050.00 | 14,210.00 | 14,210.00 | 1.14% | 87,750 |
| Feb 23, 2026 | 13,970.00 | 14,190.00 | 13,600.00 | 14,050.00 | 14,050.00 | 0.57% | 118,909 |
| Feb 20, 2026 | 14,080.00 | 14,280.00 | 13,900.00 | 13,970.00 | 13,970.00 | -1.62% | 124,200 |
| Feb 19, 2026 | 14,080.00 | 14,250.00 | 13,750.00 | 14,200.00 | 14,200.00 | 0.92% | 136,210 |
| Feb 13, 2026 | 14,300.00 | 14,350.00 | 13,930.00 | 14,070.00 | 14,070.00 | -1.26% | 137,658 |
| Feb 12, 2026 | 14,120.00 | 14,620.00 | 14,010.00 | 14,250.00 | 14,250.00 | - | 145,401 |
| Feb 11, 2026 | 15,950.00 | 16,000.00 | 13,940.00 | 14,250.00 | 14,250.00 | -3.52% | 632,778 |
| Feb 10, 2026 | 14,860.00 | 14,870.00 | 14,580.00 | 14,770.00 | 14,770.00 | -0.34% | 84,172 |
| Feb 9, 2026 | 14,380.00 | 14,910.00 | 14,220.00 | 14,820.00 | 14,820.00 | 3.28% | 191,991 |
| Feb 6, 2026 | 13,940.00 | 14,390.00 | 13,260.00 | 14,350.00 | 14,350.00 | -0.83% | 229,322 |
| Feb 5, 2026 | 14,950.00 | 15,000.00 | 14,140.00 | 14,470.00 | 14,470.00 | -2.23% | 203,178 |
| Feb 4, 2026 | 14,550.00 | 15,550.00 | 14,250.00 | 14,800.00 | 14,800.00 | 8.19% | 857,757 |
| Feb 3, 2026 | 13,700.00 | 14,100.00 | 13,580.00 | 13,680.00 | 13,680.00 | 1.41% | 137,200 |
| Feb 2, 2026 | 13,450.00 | 14,090.00 | 13,240.00 | 13,490.00 | 13,490.00 | -1.89% | 331,030 |
| Jan 30, 2026 | 13,280.00 | 14,160.00 | 13,100.00 | 13,750.00 | 13,750.00 | 4.25% | 313,606 |
| Jan 29, 2026 | 13,110.00 | 13,310.00 | 12,780.00 | 13,190.00 | 13,190.00 | 0.61% | 168,434 |
| Jan 28, 2026 | 13,060.00 | 13,290.00 | 12,960.00 | 13,110.00 | 13,110.00 | 0.46% | 123,516 |
| Jan 27, 2026 | 12,850.00 | 13,200.00 | 12,720.00 | 13,050.00 | 13,050.00 | -0.08% | 87,400 |
| Jan 26, 2026 | 12,740.00 | 13,120.00 | 12,390.00 | 13,060.00 | 13,060.00 | 5.41% | 99,611 |
| Jan 23, 2026 | 11,890.00 | 12,420.00 | 11,820.00 | 12,390.00 | 12,390.00 | 4.21% | 50,517 |
| Jan 22, 2026 | 11,730.00 | 11,910.00 | 11,580.00 | 11,890.00 | 11,890.00 | 1.36% | 80,797 |
| Jan 21, 2026 | 12,180.00 | 12,320.00 | 11,500.00 | 11,730.00 | 11,730.00 | -5.40% | 173,733 |
| Jan 20, 2026 | 12,270.00 | 12,770.00 | 12,140.00 | 12,400.00 | 12,400.00 | 2.14% | 69,201 |
| Jan 19, 2026 | 12,340.00 | 12,340.00 | 12,070.00 | 12,140.00 | 12,140.00 | -1.62% | 99,756 |
| Jan 16, 2026 | 12,470.00 | 12,650.00 | 12,180.00 | 12,340.00 | 12,340.00 | -1.52% | 112,631 |
| Jan 15, 2026 | 12,260.00 | 12,580.00 | 12,120.00 | 12,530.00 | 12,530.00 | 1.21% | 73,296 |
| Jan 14, 2026 | 12,750.00 | 12,830.00 | 12,350.00 | 12,380.00 | 12,380.00 | -2.67% | 107,055 |
| Jan 13, 2026 | 12,870.00 | 12,950.00 | 12,600.00 | 12,720.00 | 12,720.00 | -1.17% | 72,321 |
| Jan 12, 2026 | 13,290.00 | 13,290.00 | 12,800.00 | 12,870.00 | 12,870.00 | -1.53% | 85,190 |
| Jan 9, 2026 | 13,010.00 | 13,480.00 | 12,980.00 | 13,070.00 | 13,070.00 | -0.46% | 74,648 |
| Jan 8, 2026 | 12,900.00 | 13,250.00 | 12,740.00 | 13,130.00 | 13,130.00 | 3.39% | 65,855 |
| Jan 7, 2026 | 12,940.00 | 13,090.00 | 12,600.00 | 12,700.00 | 12,700.00 | -2.98% | 112,186 |
| Jan 6, 2026 | 13,320.00 | 13,480.00 | 12,950.00 | 13,090.00 | 13,090.00 | -1.73% | 170,854 |
| Jan 5, 2026 | 13,580.00 | 13,600.00 | 13,210.00 | 13,320.00 | 13,320.00 | -1.41% | 134,073 |
| Jan 2, 2026 | 13,450.00 | 14,070.00 | 13,360.00 | 13,510.00 | 13,510.00 | 0.07% | 112,053 |
| Dec 30, 2025 | 13,730.00 | 13,800.00 | 13,350.00 | 13,500.00 | 13,500.00 | -1.10% | 53,397 |
| Dec 29, 2025 | 13,550.00 | 13,850.00 | 13,400.00 | 13,650.00 | 13,650.00 | 0.74% | 80,013 |
| Dec 26, 2025 | 13,440.00 | 13,610.00 | 13,130.00 | 13,550.00 | 13,550.00 | 0.15% | 103,804 |
| Dec 24, 2025 | 13,780.00 | 13,790.00 | 13,440.00 | 13,530.00 | 13,530.00 | -1.53% | 86,733 |
| Dec 23, 2025 | 14,200.00 | 14,270.00 | 13,670.00 | 13,740.00 | 13,740.00 | -2.07% | 90,823 |
| Dec 22, 2025 | 14,340.00 | 14,350.00 | 13,910.00 | 14,030.00 | 14,030.00 | -2.09% | 100,346 |
| Dec 19, 2025 | 13,690.00 | 14,740.00 | 13,620.00 | 14,330.00 | 14,330.00 | 4.67% | 188,021 |
| Dec 18, 2025 | 13,480.00 | 13,900.00 | 13,370.00 | 13,690.00 | 13,690.00 | - | 106,163 |
| Dec 17, 2025 | 13,850.00 | 14,320.00 | 13,690.00 | 13,690.00 | 13,690.00 | 0.66% | 132,597 |
| Dec 16, 2025 | 13,980.00 | 14,080.00 | 13,570.00 | 13,600.00 | 13,600.00 | -3.68% | 325,764 |
| Dec 15, 2025 | 14,530.00 | 14,830.00 | 14,120.00 | 14,120.00 | 14,120.00 | -5.61% | 312,629 |
| Dec 12, 2025 | 16,220.00 | 16,290.00 | 14,870.00 | 14,960.00 | 14,960.00 | -8.28% | 654,313 |
| Dec 11, 2025 | 16,030.00 | 16,860.00 | 15,310.00 | 16,310.00 | 16,310.00 | 8.73% | 978,638 |
| Dec 10, 2025 | 15,900.00 | 16,100.00 | 14,710.00 | 15,000.00 | 15,000.00 | -3.23% | 336,293 |
| Dec 9, 2025 | 15,300.00 | 15,800.00 | 15,270.00 | 15,500.00 | 15,500.00 | 2.18% | 82,101 |
| Dec 8, 2025 | 15,740.00 | 15,740.00 | 15,000.00 | 15,170.00 | 15,170.00 | -3.80% | 130,998 |
| 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 |