Biodyne Co., Ltd. (KOSDAQ:314930)
South Korea
· Delayed Price · Currency is KRW 12,050
-240 (-1.95%)
At close: Apr 28, 2026
Biodyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,210.00 | 12,390.00 | 12,040.00 | 12,050.00 | 12,050.00 | -1.95% | 74,743 |
| Apr 27, 2026 | 12,450.00 | 12,500.00 | 12,170.00 | 12,290.00 | 12,290.00 | -0.81% | 46,849 |
| Apr 24, 2026 | 12,180.00 | 12,650.00 | 11,880.00 | 12,390.00 | 12,390.00 | 0.57% | 61,404 |
| Apr 23, 2026 | 12,510.00 | 12,720.00 | 12,100.00 | 12,320.00 | 12,320.00 | -0.40% | 35,363 |
| Apr 22, 2026 | 12,340.00 | 12,560.00 | 12,230.00 | 12,370.00 | 12,370.00 | -0.72% | 34,641 |
| Apr 21, 2026 | 12,720.00 | 12,720.00 | 12,270.00 | 12,460.00 | 12,460.00 | -0.95% | 37,400 |
| Apr 20, 2026 | 12,560.00 | 12,650.00 | 12,350.00 | 12,580.00 | 12,580.00 | 0.16% | 34,573 |
| Apr 17, 2026 | 12,540.00 | 12,730.00 | 12,380.00 | 12,560.00 | 12,560.00 | 0.16% | 27,810 |
| Apr 16, 2026 | 12,390.00 | 12,660.00 | 12,390.00 | 12,540.00 | 12,540.00 | 1.37% | 42,866 |
| Apr 15, 2026 | 12,150.00 | 12,500.00 | 12,130.00 | 12,370.00 | 12,370.00 | 2.23% | 41,769 |
| Apr 14, 2026 | 12,000.00 | 12,230.00 | 11,970.00 | 12,100.00 | 12,100.00 | 2.02% | 56,000 |
| Apr 13, 2026 | 11,690.00 | 12,020.00 | 11,200.00 | 11,860.00 | 11,860.00 | -0.17% | 72,392 |
| Apr 10, 2026 | 11,920.00 | 11,950.00 | 11,670.00 | 11,880.00 | 11,880.00 | 1.02% | 33,357 |
| Apr 9, 2026 | 11,930.00 | 12,070.00 | 11,500.00 | 11,760.00 | 11,760.00 | -2.08% | 49,043 |
| Apr 8, 2026 | 12,110.00 | 12,500.00 | 11,430.00 | 12,010.00 | 12,010.00 | 2.91% | 96,532 |
| Apr 7, 2026 | 11,680.00 | 12,190.00 | 11,100.00 | 11,670.00 | 11,670.00 | -0.09% | 40,721 |
| Apr 6, 2026 | 12,150.00 | 12,150.00 | 11,590.00 | 11,680.00 | 11,680.00 | -2.26% | 50,809 |
| Apr 3, 2026 | 12,210.00 | 12,460.00 | 11,850.00 | 11,950.00 | 11,950.00 | -0.42% | 72,016 |
| Apr 2, 2026 | 12,650.00 | 12,880.00 | 11,900.00 | 12,000.00 | 12,000.00 | -4.76% | 74,461 |
| Apr 1, 2026 | 12,120.00 | 12,710.00 | 12,120.00 | 12,600.00 | 12,600.00 | 5.88% | 44,600 |
| Mar 31, 2026 | 12,150.00 | 12,700.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.06% | 44,016 |
| Mar 30, 2026 | 12,140.00 | 12,390.00 | 11,920.00 | 12,150.00 | 12,150.00 | -3.34% | 32,879 |
| Mar 27, 2026 | 12,510.00 | 12,630.00 | 12,280.00 | 12,570.00 | 12,570.00 | -0.32% | 26,003 |
| Mar 26, 2026 | 12,900.00 | 13,120.00 | 12,590.00 | 12,610.00 | 12,610.00 | -2.85% | 62,975 |
| Mar 25, 2026 | 12,550.00 | 12,990.00 | 12,550.00 | 12,980.00 | 12,980.00 | 4.68% | 76,758 |
| Mar 24, 2026 | 12,350.00 | 12,630.00 | 12,020.00 | 12,400.00 | 12,400.00 | 2.06% | 58,622 |
| Mar 23, 2026 | 12,410.00 | 12,740.00 | 12,040.00 | 12,150.00 | 12,150.00 | -6.68% | 99,561 |
| Mar 20, 2026 | 12,560.00 | 13,310.00 | 12,400.00 | 13,020.00 | 13,020.00 | 5.00% | 133,792 |
| Mar 19, 2026 | 12,400.00 | 12,510.00 | 12,270.00 | 12,400.00 | 12,400.00 | -1.35% | 35,228 |
| Mar 18, 2026 | 12,370.00 | 12,620.00 | 12,370.00 | 12,570.00 | 12,570.00 | 1.62% | 71,450 |
| Mar 17, 2026 | 12,280.00 | 12,490.00 | 12,200.00 | 12,370.00 | 12,370.00 | 0.98% | 59,175 |
| Mar 16, 2026 | 12,700.00 | 12,700.00 | 12,040.00 | 12,250.00 | 12,250.00 | 2.51% | 80,206 |
| Mar 13, 2026 | 11,300.00 | 12,000.00 | 11,300.00 | 11,950.00 | 11,950.00 | 0.84% | 38,243 |
| Mar 12, 2026 | 11,540.00 | 11,850.00 | 11,410.00 | 11,850.00 | 11,850.00 | 1.28% | 33,282 |
| Mar 11, 2026 | 11,970.00 | 12,060.00 | 11,200.00 | 11,700.00 | 11,700.00 | -2.01% | 100,310 |
| Mar 10, 2026 | 11,950.00 | 11,960.00 | 11,620.00 | 11,940.00 | 11,940.00 | 4.83% | 46,780 |
| Mar 9, 2026 | 11,300.00 | 11,530.00 | 10,480.00 | 11,390.00 | 11,390.00 | -6.26% | 106,791 |
| 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 |