Skip to main content
BIOBIJOU Co.,Ltd. (KOSDAQ:489460)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,680
-160 (-1.25%)
At close: Dec 5, 2025

BIOBIJOU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512,800.0012,850.0012,370.0012,680.0012,680.00-1.25%71,648
Dec 4, 202513,050.0013,050.0012,600.0012,840.0012,840.00-0.31%65,656
Dec 3, 202513,180.0013,180.0012,750.0012,880.0012,880.00-2.28%71,186
Dec 2, 202513,270.0013,270.0012,990.0013,180.0013,180.00-0.23%64,469
Dec 1, 202513,540.0013,620.0013,100.0013,210.0013,210.00-3.58%121,238
Nov 28, 202513,460.0013,840.0013,250.0013,700.0013,700.001.93%133,722
Nov 27, 202513,660.0013,820.0013,200.0013,440.0013,440.001.97%188,040
Nov 26, 202513,900.0014,080.0013,070.0013,180.0013,180.005.02%320,486
Nov 25, 202512,370.0013,110.0012,370.0012,550.0012,550.002.87%179,675
Nov 24, 202512,010.0012,510.0011,840.0012,200.0012,200.003.21%89,555
Nov 21, 202512,010.0012,110.0011,690.0011,820.0011,820.00-4.06%73,054
Nov 20, 202511,720.0012,470.0011,390.0012,320.0012,320.005.03%121,284
Nov 19, 202512,440.0012,440.0011,670.0011,730.0011,730.00-6.83%123,636
Nov 18, 202511,800.0012,930.0011,800.0012,590.0012,590.007.51%380,003
Nov 17, 202511,900.0011,910.0011,430.0011,710.0011,710.00-1.18%94,856
Nov 14, 202512,000.0012,160.0011,830.0011,850.0011,850.00-3.42%85,469
Nov 13, 202512,440.0012,560.0012,260.0012,270.0012,270.00-0.81%113,275
Nov 12, 202512,100.0012,500.0012,060.0012,370.0012,370.002.23%174,490
Nov 11, 202512,830.0013,020.0011,900.0012,100.0012,100.00-5.91%271,597
Nov 10, 202513,320.0013,440.0012,740.0012,860.0012,860.00-4.46%180,424
Nov 7, 202513,250.0013,570.0012,950.0013,460.0013,460.00-1.68%98,991
Nov 6, 202514,580.0014,580.0013,690.0013,690.0013,690.00-4.60%79,345
Nov 5, 202515,060.0015,060.0014,200.0014,350.0014,350.00-4.71%110,207
Nov 4, 202515,210.0015,350.0015,020.0015,060.0015,060.00-0.99%85,408
Nov 3, 202515,530.0015,540.0015,200.0015,210.0015,210.00-1.62%69,406
Oct 31, 202515,900.0015,910.0015,240.0015,460.0015,460.000.39%109,313
Oct 30, 202515,330.0015,680.0015,220.0015,400.0015,400.001.18%149,143
Oct 29, 202515,520.0015,570.0015,160.0015,220.0015,220.00-1.74%63,074
Oct 28, 202515,930.0016,090.0015,430.0015,490.0015,490.00-2.09%109,356
Oct 27, 202515,520.0015,880.0015,430.0015,820.0015,820.002.46%90,407
Oct 24, 202515,520.0015,680.0015,410.0015,440.0015,440.000.06%55,176
Oct 23, 202515,720.0015,780.0015,410.0015,430.0015,430.000.19%84,457
Oct 22, 202515,240.0015,540.0015,110.0015,400.0015,400.001.18%58,983
Oct 21, 202515,450.0015,510.0015,200.0015,220.0015,220.00-1.36%91,173
Oct 20, 202515,700.0015,700.0015,340.0015,430.0015,430.00-43,797
Oct 17, 202515,700.0015,790.0015,400.0015,430.0015,430.00-2.47%116,782
Oct 16, 202515,940.0016,170.0015,720.0015,820.0015,820.002.53%174,040
Oct 15, 202515,380.0015,460.0015,090.0015,430.0015,430.000.33%112,611
Oct 14, 202515,710.0015,800.0015,310.0015,380.0015,380.00-1.47%149,346
Oct 13, 202515,430.0015,810.0015,310.0015,610.0015,610.00-1.27%83,382
Oct 10, 202516,270.0016,270.0015,350.0015,810.0015,810.00-2.83%143,300
Oct 2, 202516,900.0016,970.0016,060.0016,270.0016,270.00-2.92%241,126
Oct 1, 202517,520.0017,780.0016,600.0016,760.0016,760.00-1.24%732,820
Sep 30, 202517,020.0018,450.0016,510.0016,970.0016,970.007.07%1,722,945
Sep 29, 202515,750.0015,930.0015,690.0015,850.0015,850.001.02%43,893
Sep 26, 202516,200.0016,230.0015,600.0015,690.0015,690.00-3.27%76,771
Sep 25, 202515,730.0016,310.0015,600.0016,220.0016,220.003.05%144,775
Sep 24, 202516,260.0016,260.0015,620.0015,740.0015,740.00-2.54%80,590
Sep 23, 202516,350.0016,350.0016,110.0016,150.0016,150.00-1.22%64,190
Sep 22, 202516,520.0016,690.0016,250.0016,350.0016,350.000.06%69,329
Sep 19, 202516,590.0016,590.0016,100.0016,340.0016,340.00-0.97%117,380
Sep 18, 202517,020.0017,330.0016,480.0016,500.0016,500.00-0.78%227,050
Sep 17, 202516,400.0016,740.0016,340.0016,630.0016,630.000.79%64,323
Sep 16, 202516,770.0017,050.0016,370.0016,500.0016,500.00-1.32%129,508
Sep 15, 202516,870.0016,950.0016,550.0016,720.0016,720.00-0.77%81,115
Sep 12, 202516,810.0016,900.0016,560.0016,850.0016,850.00-114,600
Sep 11, 202516,770.0017,000.0016,640.0016,850.0016,850.000.48%82,798
Sep 10, 202517,000.0017,070.0016,560.0016,770.0016,770.00-1.06%119,257
Sep 9, 202517,320.0017,320.0016,800.0016,950.0016,950.002.23%206,597
Sep 8, 202516,300.0016,650.0016,150.0016,580.0016,580.004.21%193,693
Sep 5, 202515,810.0016,040.0015,600.0015,910.0015,910.00-0.19%123,888
Sep 4, 202515,120.0015,960.0015,050.0015,940.0015,940.006.55%185,923
Sep 3, 202514,740.0015,040.0014,500.0014,960.0014,960.000.40%95,363
Sep 2, 202515,270.0015,270.0014,520.0014,900.0014,900.00-1.78%242,603
Sep 1, 202515,990.0015,990.0015,050.0015,170.0015,170.00-3.99%173,629
Aug 29, 202515,600.0015,930.0015,520.0015,800.0015,800.001.54%113,441
Aug 28, 202515,880.0015,930.0015,510.0015,560.0015,560.00-2.14%109,382
Aug 27, 202516,180.0016,340.0015,830.0015,900.0015,900.00-0.50%145,292
Aug 26, 202515,720.0016,000.0015,660.0015,980.0015,980.000.88%102,025
Aug 25, 202515,950.0016,150.0015,580.0015,840.0015,840.001.21%204,554
Aug 22, 202515,800.0016,160.0015,530.0015,650.0015,650.00-1.63%189,227
Aug 21, 202515,540.0016,020.0015,210.0015,910.0015,910.002.45%254,039
Aug 20, 202515,830.0016,090.0015,020.0015,530.0015,530.00-9.81%544,041
Aug 19, 202517,740.0017,980.0017,180.0017,220.0017,220.001.65%180,564
Aug 18, 202517,330.0017,530.0016,710.0016,940.0016,940.00-3.97%145,013
Aug 14, 202518,000.0018,270.0017,600.0017,640.0017,640.00-1.29%200,679
Aug 13, 202518,150.0018,150.0017,310.0017,870.0017,870.001.53%72,737
Aug 12, 202518,250.0018,250.0017,500.0017,600.0017,600.00-2.44%103,347
Aug 11, 202518,500.0018,500.0018,040.0018,040.0018,040.00-2.06%80,918
Aug 8, 202518,980.0019,070.0018,120.0018,420.0018,420.00-1.76%125,810
Aug 7, 202519,130.0019,160.0018,750.0018,750.0018,750.00-2.50%144,346
Aug 6, 202518,220.0019,600.0018,000.0019,230.0019,230.007.37%630,343
Aug 5, 202517,970.0018,170.0017,600.0017,910.0017,910.001.02%92,193
Aug 4, 202517,690.0018,300.0017,500.0017,730.0017,730.002.31%151,790
Aug 1, 202518,420.0018,430.0017,200.0017,330.0017,330.00-5.30%181,134
Jul 31, 202518,430.0018,620.0018,150.0018,300.0018,300.000.05%109,625
Jul 30, 202519,310.0019,390.0018,200.0018,290.0018,290.00-5.92%255,909
Jul 29, 202519,000.0019,480.0018,810.0019,440.0019,440.002.32%229,272
Jul 28, 202520,750.0020,750.0018,710.0019,000.0019,000.00-8.21%425,064
Jul 25, 202521,200.0021,450.0020,400.0020,700.0020,700.000.49%144,822
Jul 24, 202520,800.0021,200.0020,300.0020,600.0020,600.00-0.72%162,480
Jul 23, 202521,650.0021,675.0020,250.0020,750.0020,750.00-3.49%213,408
Jul 22, 202521,750.0022,550.0021,150.0021,500.0021,500.000.70%340,345
Jul 21, 202522,000.0022,150.0021,150.0021,350.0021,350.00-1.61%187,235
Jul 18, 202522,000.0022,050.0021,000.0021,700.0021,700.00-2.69%331,637
Jul 17, 202522,150.0022,900.0021,450.0022,300.0022,300.00-0.67%422,549
Jul 16, 202522,400.0024,100.0022,050.0022,450.0022,450.004.91%1,851,911
Jul 15, 202520,400.0021,800.0020,100.0021,400.0021,400.003.13%537,833
Jul 14, 202520,550.0022,300.0020,100.0020,750.0020,750.004.69%1,549,640
Jul 11, 202519,950.0020,050.0019,550.0019,820.0019,820.00-0.75%240,765