Bio Protech Inc. (XKON:199290)
South Korea
· Delayed Price · Currency is KRW 364.00
-3.00 (-0.82%)
At close: Feb 26, 2026
Bio Protech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 390.00 | 390.00 | 350.00 | 350.00 | 350.00 | -3.85% | 62 |
| Feb 26, 2026 | 389.00 | 389.00 | 312.00 | 364.00 | 364.00 | -0.82% | 3,676 |
| Feb 25, 2026 | 390.00 | 390.00 | 367.00 | 367.00 | 367.00 | 0.82% | 1,056 |
| Feb 24, 2026 | 389.00 | 389.00 | 307.00 | 364.00 | 364.00 | 1.11% | 304 |
| Feb 23, 2026 | 390.00 | 390.00 | 305.00 | 360.00 | 360.00 | 0.56% | 4,114 |
| Feb 20, 2026 | 395.00 | 395.00 | 311.00 | 358.00 | 358.00 | -1.92% | 652 |
| Feb 19, 2026 | 395.00 | 395.00 | 318.00 | 365.00 | 365.00 | -2.41% | 2,845 |
| Feb 13, 2026 | 395.00 | 395.00 | 326.00 | 374.00 | 374.00 | -0.27% | 1,503 |
| Feb 12, 2026 | 394.00 | 394.00 | 375.00 | 375.00 | 375.00 | -1.06% | 5,035 |
| Feb 11, 2026 | 394.00 | 394.00 | 317.00 | 379.00 | 379.00 | 2.43% | 14 |
| Feb 10, 2026 | 395.00 | 395.00 | 370.00 | 370.00 | 370.00 | -2.63% | 156 |
| Feb 9, 2026 | 370.00 | 380.00 | 336.00 | 380.00 | 380.00 | -3.06% | 456 |
| Feb 6, 2026 | 394.00 | 394.00 | 322.00 | 392.00 | 392.00 | 3.70% | 1,972 |
| Feb 5, 2026 | 393.00 | 393.00 | 378.00 | 378.00 | 378.00 | -1.31% | 1,107 |
| Feb 4, 2026 | 394.00 | 394.00 | 383.00 | 383.00 | 383.00 | - | 322 |
| Feb 3, 2026 | 395.00 | 395.00 | 337.00 | 383.00 | 383.00 | -3.04% | 1,681 |
| Feb 2, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 3.13% | 1 |
| Jan 30, 2026 | 379.00 | 387.00 | 324.00 | 383.00 | 383.00 | 1.06% | 728 |
| Jan 29, 2026 | 395.00 | 395.00 | 379.00 | 379.00 | 379.00 | -3.32% | 1,046 |
| Jan 28, 2026 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | 0.26% | 90 |
| Jan 27, 2026 | 400.00 | 400.00 | 333.00 | 391.00 | 391.00 | 0.51% | 28 |
| Jan 26, 2026 | 400.00 | 400.00 | 332.00 | 389.00 | 389.00 | 1.30% | 5,584 |
| Jan 23, 2026 | 399.00 | 399.00 | 384.00 | 384.00 | 384.00 | 4.35% | 393 |
| Jan 22, 2026 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | 4.55% | 76 |
| Jan 21, 2026 | 353.00 | 353.00 | 352.00 | 352.00 | 352.00 | -0.28% | 307 |
| Jan 20, 2026 | 370.00 | 370.00 | 318.00 | 353.00 | 353.00 | -5.61% | 16,853 |
| Jan 19, 2026 | 417.00 | 417.00 | 311.00 | 374.00 | 374.00 | 2.47% | 42,577 |
| Jan 16, 2026 | 371.00 | 429.00 | 365.00 | 365.00 | 365.00 | -14.92% | 25,603 |
| Jan 15, 2026 | 407.00 | 430.00 | 407.00 | 429.00 | 429.00 | -10.25% | 30,368 |
| Jan 14, 2026 | 416.00 | 478.00 | 365.00 | 478.00 | 478.00 | 14.90% | 27,563 |
| Jan 13, 2026 | 400.00 | 500.00 | 400.00 | 416.00 | 416.00 | -11.11% | 2,067 |
| Jan 12, 2026 | 600.00 | 600.00 | 468.00 | 468.00 | 468.00 | -14.91% | 2,363 |
| Jan 9, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10.00% | 1 |
| Jan 8, 2026 | 555.00 | 555.00 | 412.00 | 500.00 | 500.00 | 3.52% | 84 |
| Jan 7, 2026 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 15.00% | 55 |
| Jan 6, 2026 | 490.00 | 490.00 | 420.00 | 420.00 | 420.00 | -14.29% | 102 |
| Jan 5, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 14.75% | 1 |
| Jan 2, 2026 | 568.00 | 568.00 | 427.00 | 427.00 | 427.00 | -14.43% | 2 |
| Dec 29, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | -14.85% | 1,859 |
| Dec 26, 2025 | 500.00 | 586.00 | 435.00 | 586.00 | 586.00 | 14.90% | 23 |
| Dec 24, 2025 | 600.00 | 600.00 | 510.00 | 510.00 | 510.00 | -15.00% | 1,522 |
| Dec 23, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 13.21% | 5 |
| Dec 22, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 14.97% | 1 |
| Dec 19, 2025 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 14.96% | 10 |
| Dec 18, 2025 | 462.00 | 462.00 | 401.00 | 401.00 | 401.00 | -0.25% | 11 |
| Dec 17, 2025 | 449.00 | 516.00 | 402.00 | 402.00 | 402.00 | -10.47% | 531 |
| Dec 16, 2025 | 510.00 | 510.00 | 449.00 | 449.00 | 449.00 | -14.80% | 2 |
| Dec 15, 2025 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | -14.86% | 56 |
| Dec 12, 2025 | 553.00 | 619.00 | 553.00 | 619.00 | 619.00 | -4.77% | 162 |
| Dec 10, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 14.04% | 1 |
| Dec 9, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 14.00% | 1 |
| Dec 8, 2025 | 660.00 | 660.00 | 500.00 | 500.00 | 500.00 | -13.04% | 8 |
| Dec 5, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 15.00% | 20 |
| Dec 4, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 369 |
| Dec 3, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -5.66% | 10 |
| Dec 1, 2025 | 548.00 | 548.00 | 466.00 | 530.00 | 530.00 | -3.28% | 545 |
| Nov 28, 2025 | 644.00 | 644.00 | 548.00 | 548.00 | 548.00 | -14.91% | 17 |
| Nov 27, 2025 | 600.00 | 649.00 | 600.00 | 644.00 | 644.00 | 12.00% | 33 |
| Nov 26, 2025 | 450.00 | 575.00 | 450.00 | 575.00 | 575.00 | 15.00% | 1,122 |
| Nov 25, 2025 | 401.00 | 500.00 | 401.00 | 500.00 | 500.00 | 7.76% | 2 |
| Nov 24, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | -14.86% | 525 |
| Nov 21, 2025 | 500.00 | 563.00 | 500.00 | 545.00 | 545.00 | 11.22% | 100 |
| Nov 20, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 11.36% | 1 |
| Nov 19, 2025 | 477.00 | 479.00 | 440.00 | 440.00 | 440.00 | -8.33% | 1,020 |
| Nov 18, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 14.29% | 1 |
| Nov 17, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 4.74% | 60 |
| Nov 14, 2025 | 440.00 | 440.00 | 401.00 | 401.00 | 401.00 | -9.68% | 1,222 |
| Nov 13, 2025 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | -8.26% | 1 |
| Nov 12, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -14.94% | 673 |
| Nov 11, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 14.03% | 1 |
| Nov 7, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | -0.20% | 5,900 |
| Nov 6, 2025 | 480.00 | 552.00 | 480.00 | 500.00 | 500.00 | 4.17% | 565 |
| Nov 5, 2025 | 371.00 | 480.00 | 370.00 | 480.00 | 480.00 | 11.63% | 4,183 |
| Nov 4, 2025 | 477.00 | 477.00 | 430.00 | 430.00 | 430.00 | -9.85% | 717 |
| Nov 3, 2025 | 431.00 | 479.00 | 431.00 | 477.00 | 477.00 | 10.67% | 342 |
| Oct 31, 2025 | 499.00 | 573.00 | 431.00 | 431.00 | 431.00 | -13.63% | 211 |
| Oct 30, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - | 117 |
| Oct 29, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | -0.20% | 50 |
| Oct 28, 2025 | 499.00 | 575.00 | 427.00 | 500.00 | 500.00 | - | 6,286 |
| Oct 27, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 11.11% | 1 |
| Oct 23, 2025 | 402.00 | 450.00 | 401.00 | 450.00 | 450.00 | 12.22% | 4,502 |
| Oct 22, 2025 | 450.00 | 460.00 | 400.00 | 401.00 | 401.00 | 0.25% | 1,521 |
| Oct 21, 2025 | 410.00 | 471.00 | 400.00 | 400.00 | 400.00 | -2.44% | 22 |
| Oct 20, 2025 | 410.00 | 412.00 | 410.00 | 410.00 | 410.00 | -8.48% | 3,360 |
| Oct 17, 2025 | 449.00 | 449.00 | 448.00 | 448.00 | 448.00 | -0.22% | 1,660 |
| Oct 16, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | -0.44% | 100 |
| Oct 15, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - | 2,005 |
| Oct 13, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | -14.91% | 5,567 |
| Oct 10, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 10.88% | 1 |
| Oct 2, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -1.24% | 143 |
| Oct 1, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -14.94% | 214 |
| Sep 30, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 13.80% | 1 |
| Sep 29, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 3.73% | 10 |
| Sep 26, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 13.41% | 1 |
| Sep 25, 2025 | 426.00 | 426.00 | 425.00 | 425.00 | 425.00 | -0.23% | 2,879 |
| Sep 24, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -14.63% | 1 |
| Sep 23, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 9.91% | 10 |
| Sep 22, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - | 51 |
| Sep 19, 2025 | 410.00 | 455.00 | 410.00 | 454.00 | 454.00 | 14.65% | 14 |
| Sep 17, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - | 100 |