BIOBIJOU Co.,Ltd. (KOSDAQ:489460)
South Korea
· Delayed Price · Currency is KRW 12,680
-160 (-1.25%)
At close: Dec 5, 2025
BIOBIJOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 13,460.00 | 13,840.00 | 13,250.00 | 13,700.00 | 13,700.00 | 1.93% | 133,722 |
| Nov 27, 2025 | 13,660.00 | 13,820.00 | 13,200.00 | 13,440.00 | 13,440.00 | 1.97% | 188,040 |
| Nov 26, 2025 | 13,900.00 | 14,080.00 | 13,070.00 | 13,180.00 | 13,180.00 | 5.02% | 320,486 |
| Nov 25, 2025 | 12,370.00 | 13,110.00 | 12,370.00 | 12,550.00 | 12,550.00 | 2.87% | 179,675 |
| Nov 24, 2025 | 12,010.00 | 12,510.00 | 11,840.00 | 12,200.00 | 12,200.00 | 3.21% | 89,555 |
| Nov 21, 2025 | 12,010.00 | 12,110.00 | 11,690.00 | 11,820.00 | 11,820.00 | -4.06% | 73,054 |
| Nov 20, 2025 | 11,720.00 | 12,470.00 | 11,390.00 | 12,320.00 | 12,320.00 | 5.03% | 121,284 |
| Nov 19, 2025 | 12,440.00 | 12,440.00 | 11,670.00 | 11,730.00 | 11,730.00 | -6.83% | 123,636 |
| Nov 18, 2025 | 11,800.00 | 12,930.00 | 11,800.00 | 12,590.00 | 12,590.00 | 7.51% | 380,003 |
| Nov 17, 2025 | 11,900.00 | 11,910.00 | 11,430.00 | 11,710.00 | 11,710.00 | -1.18% | 94,856 |
| Nov 14, 2025 | 12,000.00 | 12,160.00 | 11,830.00 | 11,850.00 | 11,850.00 | -3.42% | 85,469 |
| Nov 13, 2025 | 12,440.00 | 12,560.00 | 12,260.00 | 12,270.00 | 12,270.00 | -0.81% | 113,275 |
| Nov 12, 2025 | 12,100.00 | 12,500.00 | 12,060.00 | 12,370.00 | 12,370.00 | 2.23% | 174,490 |
| Nov 11, 2025 | 12,830.00 | 13,020.00 | 11,900.00 | 12,100.00 | 12,100.00 | -5.91% | 271,597 |
| Nov 10, 2025 | 13,320.00 | 13,440.00 | 12,740.00 | 12,860.00 | 12,860.00 | -4.46% | 180,424 |
| Nov 7, 2025 | 13,250.00 | 13,570.00 | 12,950.00 | 13,460.00 | 13,460.00 | -1.68% | 98,991 |
| Nov 6, 2025 | 14,580.00 | 14,580.00 | 13,690.00 | 13,690.00 | 13,690.00 | -4.60% | 79,345 |
| Nov 5, 2025 | 15,060.00 | 15,060.00 | 14,200.00 | 14,350.00 | 14,350.00 | -4.71% | 110,207 |
| Nov 4, 2025 | 15,210.00 | 15,350.00 | 15,020.00 | 15,060.00 | 15,060.00 | -0.99% | 85,408 |
| Nov 3, 2025 | 15,530.00 | 15,540.00 | 15,200.00 | 15,210.00 | 15,210.00 | -1.62% | 69,406 |
| Oct 31, 2025 | 15,900.00 | 15,910.00 | 15,240.00 | 15,460.00 | 15,460.00 | 0.39% | 109,313 |
| Oct 30, 2025 | 15,330.00 | 15,680.00 | 15,220.00 | 15,400.00 | 15,400.00 | 1.18% | 149,143 |
| Oct 29, 2025 | 15,520.00 | 15,570.00 | 15,160.00 | 15,220.00 | 15,220.00 | -1.74% | 63,074 |
| Oct 28, 2025 | 15,930.00 | 16,090.00 | 15,430.00 | 15,490.00 | 15,490.00 | -2.09% | 109,356 |
| Oct 27, 2025 | 15,520.00 | 15,880.00 | 15,430.00 | 15,820.00 | 15,820.00 | 2.46% | 90,407 |
| Oct 24, 2025 | 15,520.00 | 15,680.00 | 15,410.00 | 15,440.00 | 15,440.00 | 0.06% | 55,176 |
| Oct 23, 2025 | 15,720.00 | 15,780.00 | 15,410.00 | 15,430.00 | 15,430.00 | 0.19% | 84,457 |
| Oct 22, 2025 | 15,240.00 | 15,540.00 | 15,110.00 | 15,400.00 | 15,400.00 | 1.18% | 58,983 |
| Oct 21, 2025 | 15,450.00 | 15,510.00 | 15,200.00 | 15,220.00 | 15,220.00 | -1.36% | 91,173 |
| Oct 20, 2025 | 15,700.00 | 15,700.00 | 15,340.00 | 15,430.00 | 15,430.00 | - | 43,797 |
| Oct 17, 2025 | 15,700.00 | 15,790.00 | 15,400.00 | 15,430.00 | 15,430.00 | -2.47% | 116,782 |
| Oct 16, 2025 | 15,940.00 | 16,170.00 | 15,720.00 | 15,820.00 | 15,820.00 | 2.53% | 174,040 |
| Oct 15, 2025 | 15,380.00 | 15,460.00 | 15,090.00 | 15,430.00 | 15,430.00 | 0.33% | 112,611 |
| Oct 14, 2025 | 15,710.00 | 15,800.00 | 15,310.00 | 15,380.00 | 15,380.00 | -1.47% | 149,346 |
| Oct 13, 2025 | 15,430.00 | 15,810.00 | 15,310.00 | 15,610.00 | 15,610.00 | -1.27% | 83,382 |
| Oct 10, 2025 | 16,270.00 | 16,270.00 | 15,350.00 | 15,810.00 | 15,810.00 | -2.83% | 143,300 |
| Oct 2, 2025 | 16,900.00 | 16,970.00 | 16,060.00 | 16,270.00 | 16,270.00 | -2.92% | 241,126 |
| Oct 1, 2025 | 17,520.00 | 17,780.00 | 16,600.00 | 16,760.00 | 16,760.00 | -1.24% | 732,820 |
| Sep 30, 2025 | 17,020.00 | 18,450.00 | 16,510.00 | 16,970.00 | 16,970.00 | 7.07% | 1,722,945 |
| Sep 29, 2025 | 15,750.00 | 15,930.00 | 15,690.00 | 15,850.00 | 15,850.00 | 1.02% | 43,893 |
| Sep 26, 2025 | 16,200.00 | 16,230.00 | 15,600.00 | 15,690.00 | 15,690.00 | -3.27% | 76,771 |
| Sep 25, 2025 | 15,730.00 | 16,310.00 | 15,600.00 | 16,220.00 | 16,220.00 | 3.05% | 144,775 |
| Sep 24, 2025 | 16,260.00 | 16,260.00 | 15,620.00 | 15,740.00 | 15,740.00 | -2.54% | 80,590 |
| Sep 23, 2025 | 16,350.00 | 16,350.00 | 16,110.00 | 16,150.00 | 16,150.00 | -1.22% | 64,190 |
| Sep 22, 2025 | 16,520.00 | 16,690.00 | 16,250.00 | 16,350.00 | 16,350.00 | 0.06% | 69,329 |