Stock listing
KRX:086820 Bio Solution Co., Ltd. (바이오솔루션) 주가
Follow Bio Solution Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:086820
₩5,370.00 KRW -90.00 (-1.6%)
Close on Oct 30, 2026
- Day range
- ₩5,285.00 – ₩5,550.00 KRWOct 30, 2026
- Volume
- 33,581 sharesOct 30, 2026
- Market cap
- ₩138.6B KRWAt the close on Oct 30, 2026 · price × 25.80M shares outstanding
- 52-week range
- ₩5,240.00 – ₩13,450.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩477.9M KRWMedian day 56,039 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:086820 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,370.00 | -90.00 | -1.6% | ₩5,410.00 | ₩5,550.00 | ₩5,285.00 | 33,581 | |
| ₩5,460.00 | -130.00 | -2.3% | ₩5,630.00 | ₩5,630.00 | ₩5,290.00 | 57,469 | |
| ₩5,590.00 | -60.00 | -1.1% | ₩5,640.00 | ₩5,690.00 | ₩5,460.00 | 57,043 | |
| ₩5,650.00 | +60.00 | +1.1% | ₩5,660.00 | ₩5,780.00 | ₩5,550.00 | 31,475 | |
| ₩5,590.00 | -130.00 | -2.3% | ₩5,720.00 | ₩5,830.00 | ₩5,490.00 | 31,337 | |
| ₩5,720.00 | -10.00 | -0.2% | ₩5,730.00 | ₩5,730.00 | ₩5,480.00 | 27,158 | |
| ₩5,730.00 | -160.00 | -2.7% | ₩5,870.00 | ₩5,990.00 | ₩5,630.00 | 37,458 | |
| ₩5,890.00 | -30.00 | -0.5% | ₩6,020.00 | ₩6,070.00 | ₩5,610.00 | 33,086 | |
| ₩5,920.00 | -20.00 | -0.3% | ₩5,900.00 | ₩6,100.00 | ₩5,740.00 | 29,376 | |
| ₩5,940.00 | -70.00 | -1.2% | ₩5,940.00 | ₩6,000.00 | ₩5,770.00 | 24,123 | |
| ₩6,010.00 | +90.00 | +1.5% | ₩5,920.00 | ₩6,100.00 | ₩5,700.00 | 44,556 | |
| ₩5,920.00 | -200.00 | -3.3% | ₩6,120.00 | ₩6,120.00 | ₩5,600.00 | 31,230 | |
| ₩6,120.00 | +330.00 | +5.7% | ₩5,800.00 | ₩6,340.00 | ₩5,800.00 | 57,638 | |
| ₩5,790.00 | -80.00 | -1.4% | ₩5,870.00 | ₩5,880.00 | ₩5,550.00 | 62,339 | |
| ₩5,870.00 | -720.00 | -10.9% | ₩6,520.00 | ₩6,520.00 | ₩5,830.00 | 222,130 | |
| ₩6,590.00 | -170.00 | -2.5% | ₩6,820.00 | ₩6,820.00 | ₩6,410.00 | 85,460 | |
| ₩6,760.00 | -10.00 | -0.1% | ₩6,860.00 | ₩6,860.00 | ₩6,680.00 | 23,542 | |
| ₩6,770.00 | +70.00 | +1.0% | ₩6,710.00 | ₩6,840.00 | ₩6,470.00 | 114,607 | |
| ₩6,700.00 | -190.00 | -2.8% | ₩6,900.00 | ₩6,990.00 | ₩6,560.00 | 64,130 | |
| ₩6,890.00 | +140.00 | +2.1% | ₩6,750.00 | ₩6,890.00 | ₩6,500.00 | 37,466 | |
| ₩6,750.00 | +160.00 | +2.4% | ₩6,500.00 | ₩6,910.00 | ₩6,410.00 | 60,581 | |
| ₩6,590.00 | -200.00 | -2.9% | ₩6,790.00 | ₩6,800.00 | ₩6,430.00 | 52,292 | |
| ₩6,790.00 | +400.00 | +6.3% | ₩6,340.00 | ₩6,970.00 | ₩6,270.00 | 145,136 | |
| ₩6,390.00 | -60.00 | -0.9% | ₩6,460.00 | ₩6,460.00 | ₩6,210.00 | 56,101 | |
| ₩6,450.00 | +100.00 | +1.6% | ₩6,380.00 | ₩6,790.00 | ₩6,290.00 | 80,605 | |
| ₩6,350.00 | -120.00 | -1.9% | ₩6,470.00 | ₩6,610.00 | ₩6,240.00 | 30,569 | |
| ₩6,470.00 | 0.00 | 0.0% | ₩6,440.00 | ₩6,560.00 | ₩6,300.00 | 55,152 | |
| ₩6,470.00 | -130.00 | -2.0% | ₩6,600.00 | ₩6,720.00 | ₩6,310.00 | 35,332 | |
| ₩6,600.00 | +150.00 | +2.3% | ₩6,610.00 | ₩6,610.00 | ₩6,400.00 | 52,323 | |
| ₩6,450.00 | +50.00 | +0.8% | ₩6,400.00 | ₩6,580.00 | ₩6,300.00 | 45,188 | |
| ₩6,400.00 | -170.00 | -2.6% | ₩6,500.00 | ₩6,680.00 | ₩6,300.00 | 18,758 | |
| ₩6,570.00 | -30.00 | -0.5% | ₩6,590.00 | ₩6,680.00 | ₩6,390.00 | 31,884 | |
| ₩6,600.00 | +40.00 | +0.6% | ₩6,750.00 | ₩6,750.00 | ₩6,390.00 | 40,724 | |
| ₩6,560.00 | +160.00 | +2.5% | ₩6,430.00 | ₩6,790.00 | ₩6,350.00 | 65,300 | |
| ₩6,400.00 | 0.00 | 0.0% | ₩6,400.00 | ₩6,650.00 | ₩6,210.00 | 47,674 | |
| ₩6,400.00 | +270.00 | +4.4% | ₩6,270.00 | ₩6,490.00 | ₩6,100.00 | 63,327 | |
| ₩6,130.00 | +50.00 | +0.8% | ₩6,460.00 | ₩6,460.00 | ₩5,950.00 | 38,799 | |
| ₩6,080.00 | -150.00 | -2.4% | ₩6,410.00 | ₩6,460.00 | ₩5,960.00 | 46,639 | |
| ₩6,230.00 | -260.00 | -4.0% | ₩6,400.00 | ₩6,570.00 | ₩6,100.00 | 65,102 | |
| ₩6,490.00 | -180.00 | -2.7% | ₩6,640.00 | ₩6,840.00 | ₩6,370.00 | 63,171 | |
| ₩6,670.00 | -60.00 | -0.9% | ₩6,740.00 | ₩6,870.00 | ₩6,300.00 | 123,020 | |
| ₩6,730.00 | -80.00 | -1.2% | ₩6,810.00 | ₩7,010.00 | ₩6,650.00 | 36,977 | |
| ₩6,810.00 | -200.00 | -2.9% | ₩7,110.00 | ₩7,180.00 | ₩6,730.00 | 63,733 | |
| ₩7,010.00 | -290.00 | -4.0% | ₩7,300.00 | ₩7,470.00 | ₩6,730.00 | 79,755 | |
| ₩7,300.00 | +180.00 | +2.5% | ₩7,060.00 | ₩7,560.00 | ₩6,930.00 | 134,747 | |
| ₩7,120.00 | +390.00 | +5.8% | ₩6,790.00 | ₩7,130.00 | ₩6,730.00 | 86,236 | |
| ₩6,730.00 | -240.00 | -3.4% | ₩6,910.00 | ₩6,920.00 | ₩6,610.00 | 54,923 | |
| ₩6,970.00 | +310.00 | +4.7% | ₩6,840.00 | ₩7,030.00 | ₩6,760.00 | 80,219 | |
| ₩6,660.00 | -590.00 | -8.1% | ₩7,100.00 | ₩7,240.00 | ₩6,620.00 | 203,598 | |
| ₩7,250.00 | +580.00 | +8.7% | ₩6,720.00 | ₩7,960.00 | ₩6,700.00 | 365,392 | |
| ₩6,670.00 | +660.00 | +11.0% | ₩6,030.00 | ₩7,190.00 | ₩6,030.00 | 356,474 | |
| ₩6,010.00 | -240.00 | -3.8% | ₩6,320.00 | ₩6,330.00 | ₩5,980.00 | 106,996 | |
| ₩6,250.00 | +50.00 | +0.8% | ₩6,340.00 | ₩6,340.00 | ₩6,040.00 | 32,718 | |
| ₩6,200.00 | -70.00 | -1.1% | ₩6,270.00 | ₩6,480.00 | ₩6,100.00 | 63,592 | |
| ₩6,270.00 | +300.00 | +5.0% | ₩6,080.00 | ₩6,350.00 | ₩5,930.00 | 93,737 | |
| ₩5,970.00 | +30.00 | +0.5% | ₩6,090.00 | ₩6,090.00 | ₩5,730.00 | 55,977 | |
| ₩5,940.00 | -110.00 | -1.8% | ₩6,060.00 | ₩6,110.00 | ₩5,680.00 | 74,900 | |
| ₩6,050.00 | +10.00 | +0.2% | ₩6,150.00 | ₩6,190.00 | ₩5,990.00 | 43,545 | |
| ₩6,040.00 | +220.00 | +3.8% | ₩5,780.00 | ₩6,150.00 | ₩5,780.00 | 53,589 | |
| ₩5,820.00 | -10.00 | -0.2% | ₩5,830.00 | ₩6,070.00 | ₩5,650.00 | 39,248 | |
| ₩5,830.00 | +100.00 | +1.7% | ₩5,810.00 | ₩5,930.00 | ₩5,530.00 | 178,692 | |
| ₩5,730.00 | -200.00 | -3.4% | ₩5,930.00 | ₩6,070.00 | ₩5,480.00 | 66,330 |
- Ticker
- KRX:086820
- Asset type
- Stock
- Sector
- Health care
- Industry
- Biotechnology
- Exchange
- KRX
- Currency
- KRW
Bio Solution Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Biotechnology
Log in to ask 6ix AI your own questions about Bio Solution Co., Ltd.