Stock listing
KRX:314930 BIODYNE Co., Ltd. (바이오다인) 주가
Follow BIODYNE Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:314930
₩5,890.00 KRW +120.00 (+2.1%)
Close on Oct 30, 2026
- Day range
- ₩5,500.00 – ₩6,080.00 KRWOct 30, 2026
- Volume
- 62,718 sharesOct 30, 2026
- Market cap
- ₩173.6B KRWAt the close on Oct 30, 2026 · price × 29.48M shares outstanding
- 52-week range
- ₩5,210.00 – ₩16,860.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩205.9M KRWMedian day 24,924 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:314930 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,890.00 | +120.00 | +2.1% | ₩5,700.00 | ₩6,080.00 | ₩5,500.00 | 62,718 | |
| ₩5,770.00 | +10.00 | +0.2% | ₩5,760.00 | ₩5,890.00 | ₩5,210.00 | 84,007 | |
| ₩5,760.00 | -190.00 | -3.2% | ₩6,010.00 | ₩6,010.00 | ₩5,710.00 | 31,135 | |
| ₩5,950.00 | -100.00 | -1.7% | ₩6,120.00 | ₩6,240.00 | ₩5,750.00 | 26,023 | |
| ₩6,050.00 | +60.00 | +1.0% | ₩5,790.00 | ₩6,140.00 | ₩5,720.00 | 19,745 | |
| ₩5,990.00 | +160.00 | +2.7% | ₩5,550.00 | ₩5,990.00 | ₩5,550.00 | 11,879 | |
| ₩5,830.00 | -250.00 | -4.1% | ₩6,230.00 | ₩6,230.00 | ₩5,800.00 | 14,950 | |
| ₩6,080.00 | -60.00 | -1.0% | ₩6,340.00 | ₩6,340.00 | ₩5,970.00 | 25,313 | |
| ₩6,140.00 | -250.00 | -3.9% | ₩6,390.00 | ₩6,390.00 | ₩5,940.00 | 13,454 | |
| ₩6,390.00 | +270.00 | +4.4% | ₩6,020.00 | ₩6,440.00 | ₩6,020.00 | 26,556 | |
| ₩6,120.00 | +400.00 | +7.0% | ₩5,760.00 | ₩6,170.00 | ₩5,660.00 | 29,604 | |
| ₩5,720.00 | -280.00 | -4.7% | ₩5,810.00 | ₩5,980.00 | ₩5,500.00 | 38,264 | |
| ₩6,000.00 | -90.00 | -1.5% | ₩6,250.00 | ₩6,250.00 | ₩5,880.00 | 34,672 | |
| ₩6,090.00 | -350.00 | -5.4% | ₩6,120.00 | ₩6,310.00 | ₩5,850.00 | 46,083 | |
| ₩6,440.00 | -80.00 | -1.2% | ₩6,630.00 | ₩6,700.00 | ₩6,260.00 | 36,243 | |
| ₩6,520.00 | -190.00 | -2.8% | ₩6,700.00 | ₩6,710.00 | ₩6,310.00 | 32,336 | |
| ₩6,710.00 | -110.00 | -1.6% | ₩6,770.00 | ₩6,920.00 | ₩6,630.00 | 10,192 | |
| ₩6,820.00 | -10.00 | -0.1% | ₩6,780.00 | ₩6,980.00 | ₩6,600.00 | 14,160 | |
| ₩6,830.00 | -80.00 | -1.2% | ₩6,900.00 | ₩7,050.00 | ₩6,770.00 | 12,713 | |
| ₩6,910.00 | +190.00 | +2.8% | ₩6,690.00 | ₩7,030.00 | ₩6,600.00 | 41,647 | |
| ₩6,720.00 | +130.00 | +2.0% | ₩6,530.00 | ₩6,760.00 | ₩6,470.00 | 19,721 | |
| ₩6,590.00 | -10.00 | -0.2% | ₩6,520.00 | ₩6,680.00 | ₩6,460.00 | 20,335 | |
| ₩6,600.00 | -70.00 | -1.0% | ₩6,740.00 | ₩6,790.00 | ₩6,580.00 | 20,809 | |
| ₩6,670.00 | -40.00 | -0.6% | ₩6,710.00 | ₩6,780.00 | ₩6,590.00 | 16,832 | |
| ₩6,710.00 | -110.00 | -1.6% | ₩6,740.00 | ₩6,790.00 | ₩6,560.00 | 30,594 | |
| ₩6,820.00 | +50.00 | +0.7% | ₩6,720.00 | ₩6,920.00 | ₩6,600.00 | 20,298 | |
| ₩6,770.00 | -20.00 | -0.3% | ₩6,780.00 | ₩6,810.00 | ₩6,660.00 | 18,120 | |
| ₩6,790.00 | -160.00 | -2.3% | ₩6,860.00 | ₩6,940.00 | ₩6,660.00 | 20,067 | |
| ₩6,950.00 | 0.00 | 0.0% | ₩6,950.00 | ₩6,990.00 | ₩6,700.00 | 18,693 | |
| ₩6,950.00 | +190.00 | +2.8% | ₩6,760.00 | ₩6,970.00 | ₩6,730.00 | 16,497 | |
| ₩6,760.00 | +110.00 | +1.7% | ₩6,650.00 | ₩6,850.00 | ₩6,550.00 | 13,951 | |
| ₩6,650.00 | +40.00 | +0.6% | ₩6,770.00 | ₩6,930.00 | ₩6,600.00 | 18,592 | |
| ₩6,610.00 | -530.00 | -7.4% | ₩7,320.00 | ₩7,320.00 | ₩6,610.00 | 80,115 | |
| ₩7,140.00 | -10.00 | -0.1% | ₩7,300.00 | ₩7,300.00 | ₩7,050.00 | 8,236 | |
| ₩7,150.00 | +60.00 | +0.8% | ₩7,200.00 | ₩7,230.00 | ₩7,050.00 | 9,980 | |
| ₩7,090.00 | +150.00 | +2.2% | ₩7,000.00 | ₩7,120.00 | ₩6,850.00 | 34,501 | |
| ₩6,940.00 | -100.00 | -1.4% | ₩6,920.00 | ₩7,030.00 | ₩6,670.00 | 42,834 | |
| ₩7,040.00 | -170.00 | -2.4% | ₩7,170.00 | ₩7,380.00 | ₩6,880.00 | 62,765 | |
| ₩7,210.00 | -120.00 | -1.6% | ₩7,100.00 | ₩7,560.00 | ₩7,100.00 | 33,317 | |
| ₩7,330.00 | -70.00 | -0.9% | ₩7,400.00 | ₩7,470.00 | ₩7,190.00 | 43,755 | |
| ₩7,400.00 | +80.00 | +1.1% | ₩7,330.00 | ₩7,480.00 | ₩7,160.00 | 21,755 | |
| ₩7,320.00 | -10.00 | -0.1% | ₩7,370.00 | ₩7,440.00 | ₩7,230.00 | 5,877 | |
| ₩7,330.00 | -100.00 | -1.3% | ₩7,450.00 | ₩7,660.00 | ₩7,130.00 | 24,534 | |
| ₩7,430.00 | +40.00 | +0.5% | ₩7,380.00 | ₩7,440.00 | ₩7,280.00 | 9,864 | |
| ₩7,390.00 | -50.00 | -0.7% | ₩7,250.00 | ₩7,490.00 | ₩7,110.00 | 42,010 | |
| ₩7,440.00 | +110.00 | +1.5% | ₩7,330.00 | ₩7,640.00 | ₩7,130.00 | 13,871 | |
| ₩7,330.00 | -50.00 | -0.7% | ₩7,360.00 | ₩8,710.00 | ₩6,990.00 | 55,633 | |
| ₩7,380.00 | -70.00 | -0.9% | ₩7,700.00 | ₩7,700.00 | ₩7,090.00 | 36,789 | |
| ₩7,450.00 | -260.00 | -3.4% | ₩7,650.00 | ₩7,710.00 | ₩7,010.00 | 107,822 | |
| ₩7,710.00 | -520.00 | -6.3% | ₩8,290.00 | ₩8,290.00 | ₩7,560.00 | 45,715 | |
| ₩8,230.00 | -150.00 | -1.8% | ₩8,690.00 | ₩8,690.00 | ₩8,170.00 | 35,464 | |
| ₩8,380.00 | +240.00 | +2.9% | ₩8,520.00 | ₩8,580.00 | ₩8,100.00 | 59,351 | |
| ₩8,140.00 | -390.00 | -4.6% | ₩8,470.00 | ₩8,520.00 | ₩8,100.00 | 35,695 | |
| ₩8,530.00 | +30.00 | +0.4% | ₩8,870.00 | ₩8,870.00 | ₩8,340.00 | 11,454 | |
| ₩8,500.00 | +220.00 | +2.7% | ₩8,400.00 | ₩8,700.00 | ₩8,340.00 | 17,141 | |
| ₩8,280.00 | -100.00 | -1.2% | ₩8,320.00 | ₩8,480.00 | ₩8,150.00 | 7,032 | |
| ₩8,380.00 | -130.00 | -1.5% | ₩8,350.00 | ₩8,540.00 | ₩8,240.00 | 19,496 | |
| ₩8,510.00 | -40.00 | -0.5% | ₩9,000.00 | ₩9,000.00 | ₩8,330.00 | 17,582 | |
| ₩8,550.00 | +440.00 | +5.4% | ₩8,000.00 | ₩8,760.00 | ₩8,000.00 | 26,045 | |
| ₩8,110.00 | -140.00 | -1.7% | ₩8,250.00 | ₩8,630.00 | ₩8,040.00 | 17,583 | |
| ₩8,250.00 | +700.00 | +9.3% | ₩7,710.00 | ₩8,270.00 | ₩7,710.00 | 27,285 | |
| ₩7,550.00 | +50.00 | +0.7% | ₩7,300.00 | ₩7,800.00 | ₩7,230.00 | 32,303 |
- Ticker
- KRX:314930
- Asset type
- Stock
- Sector
- Health care
- Industry
- Diagnostics & research services
- Exchange
- KRX
- Currency
- KRW
BIODYNE Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Diagnostics & research services
Log in to ask 6ix AI your own questions about BIODYNE Co., Ltd.