BIO-FD&C Co.,Ltd. (KOSDAQ:251120)
South Korea
· Delayed Price · Currency is KRW 16,530
-70 (-0.42%)
At close: Dec 5, 2025
BIO-FD&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,500.00 | 16,680.00 | 16,300.00 | 16,530.00 | 16,530.00 | -0.42% | 16,432 |
| Dec 4, 2025 | 16,660.00 | 16,830.00 | 16,360.00 | 16,600.00 | 16,600.00 | -0.30% | 21,216 |
| Dec 3, 2025 | 16,250.00 | 16,860.00 | 16,250.00 | 16,650.00 | 16,650.00 | 1.09% | 23,912 |
| Dec 2, 2025 | 16,310.00 | 16,470.00 | 16,040.00 | 16,470.00 | 16,470.00 | 0.98% | 22,073 |
| Dec 1, 2025 | 17,300.00 | 17,300.00 | 16,260.00 | 16,310.00 | 16,310.00 | -2.34% | 30,144 |
| Nov 28, 2025 | 16,130.00 | 16,750.00 | 16,130.00 | 16,700.00 | 16,700.00 | 3.66% | 32,802 |
| Nov 27, 2025 | 16,390.00 | 16,500.00 | 16,050.00 | 16,110.00 | 16,110.00 | -1.71% | 16,721 |
| Nov 26, 2025 | 15,990.00 | 16,940.00 | 15,860.00 | 16,390.00 | 16,390.00 | 2.50% | 35,854 |
| Nov 25, 2025 | 16,170.00 | 16,170.00 | 15,700.00 | 15,990.00 | 15,990.00 | 1.20% | 8,680 |
| Nov 24, 2025 | 16,030.00 | 16,160.00 | 15,650.00 | 15,800.00 | 15,800.00 | -1.25% | 15,705 |
| Nov 21, 2025 | 16,000.00 | 16,170.00 | 15,820.00 | 16,000.00 | 16,000.00 | -2.20% | 21,082 |
| Nov 20, 2025 | 16,060.00 | 16,390.00 | 15,880.00 | 16,360.00 | 16,360.00 | 3.94% | 18,351 |
| Nov 19, 2025 | 15,830.00 | 16,100.00 | 15,400.00 | 15,740.00 | 15,740.00 | -0.57% | 22,681 |
| Nov 18, 2025 | 16,350.00 | 16,360.00 | 15,630.00 | 15,830.00 | 15,830.00 | -3.30% | 30,135 |
| Nov 17, 2025 | 16,100.00 | 16,520.00 | 15,910.00 | 16,370.00 | 16,370.00 | 2.31% | 29,758 |
| Nov 14, 2025 | 16,180.00 | 16,600.00 | 15,710.00 | 16,000.00 | 16,000.00 | -1.23% | 34,281 |
| Nov 13, 2025 | 16,360.00 | 16,670.00 | 16,130.00 | 16,200.00 | 16,200.00 | 0.31% | 39,700 |
| Nov 12, 2025 | 15,740.00 | 16,270.00 | 15,740.00 | 16,150.00 | 16,150.00 | 2.60% | 36,107 |
| Nov 11, 2025 | 15,980.00 | 16,290.00 | 15,700.00 | 15,740.00 | 15,740.00 | -1.63% | 23,573 |
| Nov 10, 2025 | 16,200.00 | 16,200.00 | 15,890.00 | 16,000.00 | 16,000.00 | 0.63% | 11,149 |
| Nov 7, 2025 | 16,060.00 | 16,270.00 | 15,600.00 | 15,900.00 | 15,900.00 | -1.18% | 41,461 |
| Nov 6, 2025 | 16,150.00 | 16,280.00 | 15,790.00 | 16,090.00 | 16,090.00 | 1.32% | 27,960 |
| Nov 5, 2025 | 16,000.00 | 16,200.00 | 15,150.00 | 15,880.00 | 15,880.00 | -1.06% | 72,027 |
| Nov 4, 2025 | 16,010.00 | 16,330.00 | 15,900.00 | 16,050.00 | 16,050.00 | 0.44% | 47,711 |
| Nov 3, 2025 | 16,500.00 | 16,500.00 | 15,800.00 | 15,980.00 | 15,980.00 | -2.86% | 103,719 |
| Oct 31, 2025 | 16,400.00 | 16,490.00 | 16,210.00 | 16,450.00 | 16,450.00 | 1.04% | 15,520 |
| Oct 30, 2025 | 16,770.00 | 16,790.00 | 16,170.00 | 16,280.00 | 16,280.00 | -2.92% | 59,300 |
| Oct 29, 2025 | 17,120.00 | 17,130.00 | 16,600.00 | 16,770.00 | 16,770.00 | -2.04% | 31,164 |
| Oct 28, 2025 | 17,100.00 | 17,730.00 | 16,890.00 | 17,120.00 | 17,120.00 | 0.12% | 55,661 |
| Oct 27, 2025 | 17,080.00 | 17,200.00 | 16,620.00 | 17,100.00 | 17,100.00 | 2.27% | 30,065 |
| Oct 24, 2025 | 16,800.00 | 17,100.00 | 16,560.00 | 16,720.00 | 16,720.00 | -0.48% | 19,730 |
| Oct 23, 2025 | 16,750.00 | 17,160.00 | 16,560.00 | 16,800.00 | 16,800.00 | 0.30% | 24,022 |
| Oct 22, 2025 | 16,620.00 | 16,890.00 | 16,390.00 | 16,750.00 | 16,750.00 | 0.78% | 12,622 |
| Oct 21, 2025 | 16,900.00 | 17,050.00 | 16,510.00 | 16,620.00 | 16,620.00 | -1.66% | 19,799 |
| Oct 20, 2025 | 16,780.00 | 16,960.00 | 16,390.00 | 16,900.00 | 16,900.00 | 2.99% | 18,136 |
| Oct 17, 2025 | 16,500.00 | 16,900.00 | 16,200.00 | 16,410.00 | 16,410.00 | -1.08% | 49,645 |
| Oct 16, 2025 | 17,290.00 | 17,290.00 | 16,520.00 | 16,590.00 | 16,590.00 | -2.24% | 48,466 |
| Oct 15, 2025 | 17,200.00 | 17,200.00 | 16,600.00 | 16,970.00 | 16,970.00 | 0.53% | 15,631 |
| Oct 14, 2025 | 17,450.00 | 17,450.00 | 16,470.00 | 16,880.00 | 16,880.00 | -0.88% | 92,080 |
| Oct 13, 2025 | 17,540.00 | 17,540.00 | 16,370.00 | 17,030.00 | 17,030.00 | -3.02% | 53,308 |
| Oct 10, 2025 | 18,180.00 | 18,180.00 | 17,490.00 | 17,560.00 | 17,560.00 | -3.52% | 69,551 |
| Oct 2, 2025 | 17,600.00 | 18,490.00 | 17,440.00 | 18,200.00 | 18,200.00 | 4.12% | 78,457 |
| Oct 1, 2025 | 17,750.00 | 17,820.00 | 17,300.00 | 17,480.00 | 17,480.00 | -0.29% | 70,819 |
| Sep 30, 2025 | 17,650.00 | 17,890.00 | 17,500.00 | 17,530.00 | 17,530.00 | -0.68% | 18,484 |
| Sep 29, 2025 | 17,590.00 | 17,800.00 | 17,300.00 | 17,650.00 | 17,650.00 | 1.09% | 27,170 |
| Sep 26, 2025 | 17,820.00 | 17,840.00 | 17,310.00 | 17,460.00 | 17,460.00 | -2.02% | 41,566 |
| Sep 25, 2025 | 18,080.00 | 18,080.00 | 17,750.00 | 17,820.00 | 17,820.00 | -1.44% | 29,317 |
| Sep 24, 2025 | 18,330.00 | 18,330.00 | 17,870.00 | 18,080.00 | 18,080.00 | -1.47% | 37,403 |
| Sep 23, 2025 | 18,370.00 | 18,470.00 | 18,020.00 | 18,350.00 | 18,350.00 | -0.11% | 17,993 |
| Sep 22, 2025 | 18,120.00 | 18,460.00 | 17,960.00 | 18,370.00 | 18,370.00 | 1.72% | 19,704 |