BIOTKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 4.04 | -0.070 | -1.80% | 3.97 | 4.71 | 3.70 | 46,470,844.00 |
May 27 2024 | 4.11 | 1.02 | 33.18% | 3.11 | 4.36 | 3.08 | 47,073,994.00 |
May 26 2024 | 3.09 | -0.030 | -1.09% | 3.13 | 3.23 | 3.06 | 15,070,859.00 |
May 25 2024 | 3.12 | 0.040 | 1.46% | 3.08 | 3.26 | 3.05 | 11,391,165.00 |
May 24 2024 | 3.08 | -0.020 | -0.55% | 3.08 | 3.15 | 3.05 | 18,110,318.00 |
May 23 2024 | 3.09 | -0.080 | -2.43% | 3.18 | 3.19 | 3.04 | 13,764,695.00 |
May 22 2024 | 3.17 | -0.060 | -1.89% | 3.25 | 3.25 | 3.15 | 12,331,187.00 |
May 21 2024 | 3.23 | -0.040 | -1.31% | 3.28 | 3.30 | 3.21 | 29,980,575.00 |
May 20 2024 | 3.27 | 0.170 | 5.61% | 3.10 | 3.28 | 3.04 | 35,656,317.00 |
May 19 2024 | 3.10 | -0.170 | -5.11% | 3.27 | 3.32 | 3.08 | 15,490,695.00 |
May 18 2024 | 3.27 | 0.040 | 1.15% | 3.29 | 3.30 | 3.24 | 8,595,501.00 |
May 17 2024 | 3.23 | 0.020 | 0.50% | 3.24 | 3.30 | 3.21 | 14,106,186.00 |
May 16 2024 | 3.21 | -0.120 | -3.72% | 3.31 | 3.34 | 3.16 | 16,153,110.00 |
May 15 2024 | 3.34 | 0.250 | 8.03% | 3.06 | 3.41 | 3.01 | 17,772,438.00 |
May 14 2024 | 3.09 | -0.140 | -4.25% | 3.20 | 3.23 | 3.03 | 18,412,529.00 |
May 13 2024 | 3.23 | -0.060 | -1.86% | 3.27 | 3.39 | 3.07 | 31,871,250.00 |
May 12 2024 | 3.29 | -0.030 | -0.93% | 3.34 | 3.42 | 3.25 | 12,474,533.00 |
May 11 2024 | 3.32 | -0.130 | -3.63% | 3.45 | 3.46 | 3.26 | 11,251,133.00 |
May 10 2024 | 3.44 | 0.00 | -0.09% | 3.48 | 3.62 | 3.41 | 19,181,277.00 |
May 09 2024 | 3.45 | -0.080 | -2.27% | 3.46 | 3.54 | 3.30 | 14,591,387.00 |
May 08 2024 | 3.53 | -0.120 | -3.19% | 3.62 | 3.68 | 3.40 | 4,101,705.00 |
May 07 2024 | 3.64 | -0.070 | -1.78% | 3.71 | 3.80 | 3.64 | 4,047,607.00 |
May 06 2024 | 3.71 | -0.110 | -2.80% | 3.82 | 3.88 | 3.71 | 31,318,665.00 |
May 05 2024 | 3.82 | -0.120 | -3.07% | 3.93 | 3.93 | 3.74 | 18,414,095.00 |
May 04 2024 | 3.94 | 0.230 | 6.09% | 3.73 | 4.10 | 3.66 | 21,992,110.00 |
May 03 2024 | 3.71 | 0.290 | 8.38% | 3.44 | 3.76 | 3.40 | 18,779,756.00 |
May 02 2024 | 3.42 | -0.020 | -0.64% | 3.42 | 3.72 | 3.23 | 28,610,312.00 |
May 01 2024 | 3.45 | -0.010 | -0.17% | 3.48 | 3.55 | 3.15 | 29,245,885.00 |
Apr 30 2024 | 3.45 | -0.340 | -8.94% | 3.78 | 3.86 | 3.27 | 25,950,713.00 |
Apr 29 2024 | 3.79 | -0.300 | -7.24% | 4.80 | 4.98 | 3.64 | 41,070,600.00 |
Apr 28 2024 | 4.09 | 0.150 | 3.71% | 3.89 | 4.50 | 3.87 | 26,325,969.00 |
Apr 27 2024 | 3.94 | -0.010 | -0.25% | 3.91 | 3.94 | 3.66 | 12,039,850.00 |
Apr 26 2024 | 3.95 | -0.170 | -4.13% | 4.14 | 4.15 | 3.90 | 19,518,757.00 |
Apr 25 2024 | 4.12 | 0.100 | 2.41% | 4.06 | 4.35 | 3.96 | 20,212,604.00 |
Apr 24 2024 | 4.02 | -0.470 | -10.54% | 4.50 | 4.50 | 4.02 | 21,704,585.00 |
Apr 23 2024 | 4.50 | -0.210 | -4.44% | 4.73 | 4.75 | 4.43 | 25,244,231.00 |
Apr 22 2024 | 4.71 | -0.040 | -0.88% | 4.80 | 4.98 | 4.38 | 33,031,529.00 |
Apr 21 2024 | 4.75 | 0.150 | 3.22% | 4.57 | 4.90 | 4.56 | 24,111,332.00 |
Apr 20 2024 | 4.60 | 0.140 | 3.09% | 4.50 | 4.63 | 4.36 | 35,262,511.00 |
Apr 19 2024 | 4.46 | -0.120 | -2.66% | 4.57 | 4.58 | 4.21 | 24,245,983.00 |
Apr 18 2024 | 4.58 | -0.040 | -0.80% | 4.62 | 4.63 | 4.23 | 22,796,029.00 |
Apr 17 2024 | 4.62 | -0.130 | -2.65% | 4.80 | 4.98 | 4.38 | 20,054,073.00 |
Apr 16 2024 | 4.75 | -0.260 | -5.10% | 4.97 | 5.12 | 4.20 | 28,262,988.00 |
Apr 15 2024 | 5.00 | 0.950 | 23.57% | 4.05 | 5.15 | 3.94 | 16,583,093.00 |
Apr 14 2024 | 4.05 | 0.430 | 11.95% | 3.59 | 4.09 | 3.44 | 17,641,607.00 |
Apr 13 2024 | 3.62 | -0.190 | -5.02% | 3.88 | 4.30 | 3.32 | 23,270,073.00 |
Apr 12 2024 | 3.81 | -0.780 | -16.91% | 4.58 | 4.65 | 3.76 | 19,063,330.00 |
Apr 11 2024 | 4.58 | -0.340 | -6.83% | 4.92 | 4.92 | 4.56 | 15,326,636.00 |
Apr 10 2024 | 4.92 | -0.170 | -3.42% | 5.07 | 5.21 | 4.81 | 12,982,214.00 |
Apr 09 2024 | 5.09 | -0.210 | -3.92% | 5.30 | 5.32 | 5.01 | 27,685,065.00 |
Apr 08 2024 | 5.30 | 0.00 | 0.09% | 5.29 | 5.39 | 5.11 | 18,253,009.00 |
Apr 07 2024 | 5.30 | 0.250 | 4.96% | 5.10 | 5.45 | 5.04 | 12,430,944.00 |
Apr 06 2024 | 5.05 | -0.020 | -0.32% | 5.06 | 5.19 | 5.01 | 20,730,611.00 |
Apr 05 2024 | 5.06 | -0.120 | -2.32% | 5.20 | 5.32 | 4.89 | 25,834,862.00 |
Apr 04 2024 | 5.18 | -0.150 | -2.83% | 5.34 | 5.45 | 5.00 | 19,460,042.00 |
Apr 03 2024 | 5.33 | -0.410 | -7.16% | 5.71 | 5.77 | 5.26 | 26,849,217.00 |
Apr 02 2024 | 5.74 | -0.290 | -4.73% | 6.07 | 6.11 | 5.60 | 22,501,810.00 |
Apr 01 2024 | 6.03 | 0.010 | 0.13% | 6.08 | 6.26 | 5.61 | 23,630,958.00 |
Mar 31 2024 | 6.02 | 0.450 | 8.08% | 5.57 | 6.72 | 5.29 | 23,297,891.00 |
Mar 30 2024 | 5.57 | -0.460 | -7.58% | 6.02 | 6.03 | 5.57 | 15,219,266.00 |
Mar 29 2024 | 6.03 | -0.200 | -3.27% | 6.12 | 6.32 | 5.96 | 22,128,085.00 |
Mar 28 2024 | 6.23 | -0.180 | -2.73% | 6.37 | 6.54 | 5.80 | 24,055,146.00 |
Mar 27 2024 | 6.41 | -0.300 | -4.43% | 6.76 | 6.76 | 5.78 | 26,357,222.00 |
Mar 26 2024 | 6.70 | 0.020 | 0.27% | 6.62 | 7.02 | 5.35 | 22,301,743.00 |
Mar 25 2024 | 6.69 | 1.71 | 34.43% | 4.76 | 6.69 | 4.76 | 38,486,193.00 |
Mar 24 2024 | 4.97 | 0.940 | 23.37% | 4.03 | 4.98 | 3.93 | 29,624,325.00 |
Mar 23 2024 | 4.03 | 0.070 | 1.72% | 3.93 | 4.18 | 3.93 | 23,032,112.00 |
Mar 22 2024 | 3.96 | -0.120 | -3.03% | 4.10 | 4.17 | 3.83 | 12,523,946.00 |
Mar 21 2024 | 4.09 | -0.330 | -7.53% | 4.55 | 4.69 | 4.01 | 21,634,934.00 |
Mar 20 2024 | 4.42 | 1.51 | 51.84% | 2.86 | 4.55 | 2.86 | 16,468,803.00 |
Mar 19 2024 | 2.91 | -0.810 | -21.66% | 3.59 | 3.59 | 2.83 | 21,271,579.00 |
Mar 18 2024 | 3.72 | -0.420 | -10.24% | 4.12 | 4.14 | 3.45 | 20,019,272.00 |
Mar 17 2024 | 4.14 | -0.040 | -0.89% | 4.10 | 4.36 | 4.02 | 14,780,971.00 |
Mar 16 2024 | 4.18 | -0.400 | -8.74% | 4.64 | 4.79 | 3.99 | 13,593,111.00 |
Mar 15 2024 | 4.58 | -0.340 | -6.82% | 4.92 | 4.93 | 4.16 | 27,406,013.00 |
Mar 14 2024 | 4.91 | -0.080 | -1.60% | 5.03 | 5.25 | 4.54 | 15,898,074.00 |
Mar 13 2024 | 4.99 | -0.640 | -11.28% | 5.59 | 5.67 | 4.96 | 15,703,244.00 |
Mar 12 2024 | 5.63 | -0.500 | -8.22% | 6.01 | 6.10 | 5.10 | 13,400,423.00 |
Mar 11 2024 | 6.13 | 0.680 | 12.56% | 5.42 | 6.66 | 5.42 | 38,293,835.00 |
Mar 10 2024 | 5.45 | 2.75 | 101.97% | 2.70 | 5.45 | 2.64 | 23,453,836.00 |
Mar 09 2024 | 2.70 | 0.560 | 26.38% | 2.14 | 3.03 | 2.10 | 20,516,795.00 |
Mar 08 2024 | 2.13 | 0.020 | 0.95% | 2.11 | 2.33 | 2.10 | 28,233,932.00 |
Mar 07 2024 | 2.11 | 0.130 | 6.55% | 1.97 | 2.19 | 1.94 | 23,725,326.00 |
Mar 06 2024 | 1.98 | 0.130 | 7.24% | 1.88 | 2.20 | 1.77 | 22,782,642.00 |
Mar 05 2024 | 1.85 | -0.330 | -15.02% | 2.21 | 2.21 | 1.75 | 43,580,164.00 |
Mar 04 2024 | 2.18 | -0.150 | -6.57% | 2.31 | 2.43 | 2.09 | 26,977,096.00 |
Mar 03 2024 | 2.33 | -0.120 | -5.05% | 2.53 | 2.66 | 2.31 | 26,142,254.00 |
Mar 02 2024 | 2.45 | 0.700 | 39.99% | 1.75 | 2.67 | 1.75 | 50,262,668.00 |
Mar 01 2024 | 1.75 | 0.030 | 1.68% | 1.74 | 1.79 | 1.70 | 15,090,117.00 |
Feb 29 2024 | 1.72 | 0.050 | 3.05% | 1.67 | 1.84 | 1.64 | 15,647,985.00 |