BIOBIJOU Co.,Ltd. (KOSDAQ:489460)
South Korea
· Delayed Price · Currency is KRW 8,620.00
-70.00 (-0.81%)
At close: Apr 28, 2026
BIOBIJOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,750.00 | 8,750.00 | 8,480.00 | 8,620.00 | 8,620.00 | -0.81% | 39,651 |
| Apr 27, 2026 | 8,860.00 | 8,890.00 | 8,690.00 | 8,690.00 | 8,690.00 | -1.81% | 94,780 |
| Apr 24, 2026 | 8,580.00 | 9,200.00 | 8,580.00 | 8,850.00 | 8,850.00 | 3.87% | 137,060 |
| Apr 23, 2026 | 8,380.00 | 8,740.00 | 8,380.00 | 8,520.00 | 8,520.00 | 1.79% | 87,744 |
| Apr 22, 2026 | 8,510.00 | 8,510.00 | 8,320.00 | 8,370.00 | 8,370.00 | -1.65% | 32,607 |
| Apr 21, 2026 | 8,540.00 | 8,600.00 | 8,420.00 | 8,510.00 | 8,510.00 | -0.35% | 51,643 |
| Apr 20, 2026 | 8,750.00 | 8,820.00 | 8,460.00 | 8,540.00 | 8,540.00 | -2.40% | 93,368 |
| Apr 17, 2026 | 8,810.00 | 8,880.00 | 8,590.00 | 8,750.00 | 8,750.00 | -0.11% | 63,307 |
| Apr 16, 2026 | 9,070.00 | 9,170.00 | 8,750.00 | 8,760.00 | 8,760.00 | -3.42% | 120,306 |
| Apr 15, 2026 | 8,840.00 | 9,170.00 | 8,700.00 | 9,070.00 | 9,070.00 | 4.86% | 63,191 |
| Apr 14, 2026 | 8,940.00 | 8,990.00 | 8,650.00 | 8,650.00 | 8,650.00 | -0.57% | 52,395 |
| Apr 13, 2026 | 8,890.00 | 8,890.00 | 8,620.00 | 8,700.00 | 8,700.00 | -2.25% | 49,078 |
| Apr 10, 2026 | 8,530.00 | 8,970.00 | 8,410.00 | 8,900.00 | 8,900.00 | 5.95% | 59,900 |
| Apr 9, 2026 | 8,400.00 | 8,590.00 | 8,250.00 | 8,400.00 | 8,400.00 | 0.96% | 53,671 |
| Apr 8, 2026 | 8,150.00 | 8,420.00 | 8,100.00 | 8,320.00 | 8,320.00 | 4.13% | 50,171 |
| Apr 7, 2026 | 7,870.00 | 8,150.00 | 7,870.00 | 7,990.00 | 7,990.00 | 1.01% | 31,541 |
| Apr 6, 2026 | 8,030.00 | 8,030.00 | 7,750.00 | 7,910.00 | 7,910.00 | -1.49% | 46,186 |
| Apr 3, 2026 | 7,830.00 | 8,090.00 | 7,810.00 | 8,030.00 | 8,030.00 | 2.95% | 27,702 |
| Apr 2, 2026 | 8,270.00 | 8,380.00 | 7,690.00 | 7,800.00 | 7,800.00 | -5.68% | 68,944 |
| Apr 1, 2026 | 8,000.00 | 8,350.00 | 8,000.00 | 8,270.00 | 8,270.00 | 4.95% | 60,349 |
| Mar 31, 2026 | 8,110.00 | 8,210.00 | 7,780.00 | 7,880.00 | 7,880.00 | -4.25% | 96,895 |
| Mar 30, 2026 | 8,500.00 | 8,500.00 | 8,120.00 | 8,230.00 | 8,230.00 | -4.19% | 30,257 |
| Mar 27, 2026 | 8,260.00 | 8,630.00 | 8,200.00 | 8,590.00 | 8,590.00 | 1.78% | 34,425 |
| Mar 26, 2026 | 8,700.00 | 8,840.00 | 8,430.00 | 8,440.00 | 8,440.00 | -3.76% | 44,161 |
| Mar 25, 2026 | 8,570.00 | 8,780.00 | 8,570.00 | 8,770.00 | 8,770.00 | 2.57% | 28,983 |
| Mar 24, 2026 | 8,440.00 | 8,570.00 | 8,380.00 | 8,550.00 | 8,550.00 | 2.89% | 46,314 |
| Mar 23, 2026 | 8,770.00 | 8,770.00 | 8,290.00 | 8,310.00 | 8,310.00 | -6.21% | 70,685 |
| Mar 20, 2026 | 8,650.00 | 9,000.00 | 8,520.00 | 8,860.00 | 8,860.00 | 2.67% | 57,834 |
| Mar 19, 2026 | 9,050.00 | 9,050.00 | 8,550.00 | 8,630.00 | 8,630.00 | -5.48% | 95,134 |
| Mar 18, 2026 | 9,070.00 | 9,250.00 | 9,070.00 | 9,130.00 | 9,130.00 | 1.00% | 25,826 |
| Mar 17, 2026 | 9,030.00 | 9,290.00 | 9,020.00 | 9,040.00 | 9,040.00 | 0.44% | 43,455 |
| Mar 16, 2026 | 9,500.00 | 9,500.00 | 8,940.00 | 9,000.00 | 9,000.00 | -6.44% | 119,879 |
| Mar 13, 2026 | 9,520.00 | 9,730.00 | 9,310.00 | 9,620.00 | 9,620.00 | 0.84% | 41,998 |
| Mar 12, 2026 | 9,610.00 | 9,760.00 | 9,490.00 | 9,540.00 | 9,540.00 | -0.83% | 22,678 |
| Mar 11, 2026 | 9,700.00 | 9,920.00 | 9,470.00 | 9,620.00 | 9,620.00 | 0.21% | 74,155 |
| Mar 10, 2026 | 9,350.00 | 9,640.00 | 9,310.00 | 9,600.00 | 9,600.00 | 5.61% | 53,984 |
| Mar 9, 2026 | 9,270.00 | 9,270.00 | 8,520.00 | 9,090.00 | 9,090.00 | -4.92% | 84,879 |
| Mar 6, 2026 | 9,230.00 | 9,680.00 | 9,200.00 | 9,560.00 | 9,560.00 | 0.74% | 73,982 |
| Mar 5, 2026 | 9,080.00 | 9,640.00 | 9,080.00 | 9,490.00 | 9,490.00 | 9.71% | 108,537 |
| Mar 4, 2026 | 9,700.00 | 9,780.00 | 8,500.00 | 8,650.00 | 8,650.00 | -13.15% | 230,004 |
| Mar 3, 2026 | 10,700.00 | 10,700.00 | 9,910.00 | 9,960.00 | 9,960.00 | -7.52% | 235,337 |
| Feb 27, 2026 | 10,820.00 | 10,890.00 | 10,650.00 | 10,770.00 | 10,770.00 | -0.09% | 85,717 |
| Feb 26, 2026 | 11,060.00 | 11,160.00 | 10,700.00 | 10,780.00 | 10,780.00 | -2.53% | 195,913 |
| Feb 25, 2026 | 11,380.00 | 11,460.00 | 11,030.00 | 11,060.00 | 11,060.00 | -2.81% | 235,093 |
| Feb 24, 2026 | 11,850.00 | 12,000.00 | 11,300.00 | 11,380.00 | 11,380.00 | -4.05% | 208,283 |
| Feb 23, 2026 | 11,920.00 | 12,230.00 | 11,840.00 | 11,860.00 | 11,860.00 | -0.50% | 93,020 |
| Feb 20, 2026 | 12,630.00 | 12,880.00 | 11,920.00 | 11,920.00 | 11,920.00 | -6.51% | 240,989 |
| Feb 19, 2026 | 12,950.00 | 13,080.00 | 12,360.00 | 12,750.00 | 12,750.00 | -0.55% | 73,851 |
| Feb 13, 2026 | 12,710.00 | 12,870.00 | 12,500.00 | 12,820.00 | 12,820.00 | -0.23% | 62,386 |
| Feb 12, 2026 | 13,700.00 | 13,700.00 | 12,710.00 | 12,850.00 | 12,850.00 | -5.17% | 236,472 |
| Feb 11, 2026 | 13,710.00 | 13,880.00 | 13,460.00 | 13,550.00 | 13,550.00 | -1.09% | 87,507 |
| Feb 10, 2026 | 13,530.00 | 13,890.00 | 13,060.00 | 13,700.00 | 13,700.00 | 1.33% | 114,226 |
| Feb 9, 2026 | 12,720.00 | 13,600.00 | 12,720.00 | 13,520.00 | 13,520.00 | 6.79% | 114,901 |
| Feb 6, 2026 | 12,710.00 | 12,940.00 | 12,280.00 | 12,660.00 | 12,660.00 | -2.69% | 80,946 |
| Feb 5, 2026 | 13,400.00 | 13,460.00 | 12,950.00 | 13,010.00 | 13,010.00 | -3.06% | 101,656 |
| Feb 4, 2026 | 13,100.00 | 13,640.00 | 13,020.00 | 13,420.00 | 13,420.00 | 2.52% | 160,680 |
| Feb 3, 2026 | 12,470.00 | 13,120.00 | 12,470.00 | 13,090.00 | 13,090.00 | 5.91% | 100,542 |
| Feb 2, 2026 | 12,800.00 | 12,930.00 | 12,250.00 | 12,360.00 | 12,360.00 | -4.85% | 99,443 |
| Jan 30, 2026 | 13,070.00 | 13,140.00 | 12,780.00 | 12,990.00 | 12,990.00 | -0.84% | 92,221 |
| Jan 29, 2026 | 12,840.00 | 13,180.00 | 12,390.00 | 13,100.00 | 13,100.00 | 2.02% | 149,793 |
| Jan 28, 2026 | 12,840.00 | 13,090.00 | 12,680.00 | 12,840.00 | 12,840.00 | 0.47% | 136,995 |
| Jan 27, 2026 | 12,650.00 | 12,840.00 | 12,410.00 | 12,780.00 | 12,780.00 | 2.49% | 148,240 |
| Jan 26, 2026 | 12,090.00 | 12,620.00 | 11,950.00 | 12,470.00 | 12,470.00 | 3.31% | 201,806 |
| Jan 23, 2026 | 11,700.00 | 12,250.00 | 11,500.00 | 12,070.00 | 12,070.00 | 2.81% | 165,307 |
| Jan 22, 2026 | 11,580.00 | 11,820.00 | 11,200.00 | 11,740.00 | 11,740.00 | 1.38% | 165,330 |
| Jan 21, 2026 | 10,990.00 | 11,620.00 | 10,430.00 | 11,580.00 | 11,580.00 | 4.89% | 239,619 |
| Jan 20, 2026 | 10,370.00 | 11,760.00 | 10,370.00 | 11,040.00 | 11,040.00 | 6.05% | 861,479 |
| Jan 19, 2026 | 10,400.00 | 10,450.00 | 10,060.00 | 10,410.00 | 10,410.00 | 0.39% | 102,062 |
| Jan 16, 2026 | 10,480.00 | 10,750.00 | 10,360.00 | 10,370.00 | 10,370.00 | -2.17% | 98,686 |
| Jan 15, 2026 | 10,720.00 | 10,720.00 | 10,370.00 | 10,600.00 | 10,600.00 | -1.12% | 113,773 |
| Jan 14, 2026 | 10,560.00 | 10,840.00 | 10,440.00 | 10,720.00 | 10,720.00 | 1.52% | 101,896 |
| Jan 13, 2026 | 10,760.00 | 10,880.00 | 10,510.00 | 10,560.00 | 10,560.00 | -1.86% | 78,582 |
| Jan 12, 2026 | 10,550.00 | 10,850.00 | 10,340.00 | 10,760.00 | 10,760.00 | 1.03% | 133,821 |
| Jan 9, 2026 | 11,460.00 | 11,700.00 | 10,590.00 | 10,650.00 | 10,650.00 | -7.07% | 275,644 |
| Jan 8, 2026 | 11,960.00 | 12,030.00 | 11,460.00 | 11,460.00 | 11,460.00 | -4.26% | 239,271 |
| Jan 7, 2026 | 13,160.00 | 13,170.00 | 11,910.00 | 11,970.00 | 11,970.00 | -8.97% | 366,776 |
| Jan 6, 2026 | 13,560.00 | 13,560.00 | 13,150.00 | 13,150.00 | 13,150.00 | -3.10% | 107,675 |
| Jan 5, 2026 | 13,730.00 | 13,740.00 | 13,400.00 | 13,570.00 | 13,570.00 | -0.44% | 151,772 |
| Jan 2, 2026 | 13,750.00 | 13,920.00 | 13,490.00 | 13,630.00 | 13,630.00 | 1.11% | 147,676 |
| Dec 30, 2025 | 13,460.00 | 13,590.00 | 13,330.00 | 13,480.00 | 13,480.00 | 0.15% | 40,022 |
| Dec 29, 2025 | 13,290.00 | 13,460.00 | 13,100.00 | 13,460.00 | 13,460.00 | 0.60% | 43,355 |
| Dec 26, 2025 | 13,330.00 | 13,420.00 | 13,170.00 | 13,380.00 | 13,380.00 | 0.53% | 56,425 |
| Dec 24, 2025 | 13,500.00 | 13,500.00 | 13,070.00 | 13,310.00 | 13,310.00 | -0.22% | 47,005 |
| Dec 23, 2025 | 13,680.00 | 13,720.00 | 13,100.00 | 13,340.00 | 13,340.00 | -2.63% | 103,021 |
| Dec 22, 2025 | 13,980.00 | 13,980.00 | 13,660.00 | 13,700.00 | 13,700.00 | -2.00% | 91,765 |
| Dec 19, 2025 | 13,850.00 | 14,180.00 | 13,570.00 | 13,980.00 | 13,980.00 | 3.56% | 175,313 |
| Dec 18, 2025 | 13,030.00 | 13,550.00 | 12,960.00 | 13,500.00 | 13,500.00 | 0.15% | 109,176 |
| Dec 17, 2025 | 13,300.00 | 13,840.00 | 13,000.00 | 13,480.00 | 13,480.00 | 0.67% | 144,648 |
| Dec 16, 2025 | 12,750.00 | 13,530.00 | 12,400.00 | 13,390.00 | 13,390.00 | 3.80% | 168,722 |
| Dec 15, 2025 | 13,100.00 | 13,100.00 | 12,870.00 | 12,900.00 | 12,900.00 | -2.71% | 57,620 |
| Dec 12, 2025 | 12,930.00 | 13,290.00 | 12,800.00 | 13,260.00 | 13,260.00 | 2.63% | 78,457 |
| Dec 11, 2025 | 13,330.00 | 13,370.00 | 12,910.00 | 12,920.00 | 12,920.00 | -2.71% | 87,991 |
| Dec 10, 2025 | 13,340.00 | 13,480.00 | 13,170.00 | 13,280.00 | 13,280.00 | -0.08% | 69,318 |
| Dec 9, 2025 | 13,590.00 | 13,640.00 | 13,220.00 | 13,290.00 | 13,290.00 | 3.10% | 157,340 |
| Dec 8, 2025 | 12,680.00 | 12,990.00 | 12,450.00 | 12,890.00 | 12,890.00 | 1.66% | 72,019 |
| Dec 5, 2025 | 12,800.00 | 12,850.00 | 12,370.00 | 12,680.00 | 12,680.00 | -1.25% | 71,648 |
| Dec 4, 2025 | 13,050.00 | 13,050.00 | 12,600.00 | 12,840.00 | 12,840.00 | -0.31% | 65,656 |
| Dec 3, 2025 | 13,180.00 | 13,180.00 | 12,750.00 | 12,880.00 | 12,880.00 | -2.28% | 71,186 |
| Dec 2, 2025 | 13,270.00 | 13,270.00 | 12,990.00 | 13,180.00 | 13,180.00 | -0.23% | 64,469 |
| Dec 1, 2025 | 13,540.00 | 13,620.00 | 13,100.00 | 13,210.00 | 13,210.00 | -3.58% | 121,238 |