Bioleaders Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1,954.00 | 1,989.00 | 1,944.00 | 1,949.00 | 3,898.00 | 22,307 |
| 2024-07-03 | 1,933.00 | 2,000.00 | 1,910.00 | 1,964.00 | 3,928.00 | 44,557 |
| 2024-07-02 | 1,971.00 | 1,972.00 | 1,905.00 | 1,931.00 | 3,862.00 | 28,541 |
| 2024-07-01 | 1,932.00 | 1,968.00 | 1,903.00 | 1,967.00 | 3,934.00 | 37,538 |
| 2024-06-28 | 1,994.00 | 2,020.00 | 1,900.00 | 1,932.00 | 3,864.00 | 39,513 |
| 2024-06-27 | 2,000.00 | 2,040.00 | 1,990.00 | 1,994.00 | 3,988.00 | 20,188 |
| 2024-06-26 | 2,140.00 | 2,145.00 | 2,000.00 | 2,000.00 | 4,000.00 | 54,077 |
| 2024-06-25 | 2,040.00 | 2,170.00 | 1,980.00 | 2,140.00 | 4,280.00 | 79,115 |
| 2024-06-24 | 2,000.00 | 2,050.00 | 1,980.00 | 1,992.00 | 3,984.00 | 38,463 |
| 2024-06-21 | 2,025.00 | 2,035.00 | 1,998.00 | 2,000.00 | 4,000.00 | 24,676 |
| 2024-06-20 | 2,090.00 | 2,090.00 | 2,010.00 | 2,040.00 | 4,080.00 | 64,770 |
| 2024-06-19 | 2,050.00 | 2,090.00 | 2,040.00 | 2,090.00 | 4,180.00 | 28,085 |
| 2024-06-18 | 2,125.00 | 2,145.00 | 2,020.00 | 2,080.00 | 4,160.00 | 85,854 |
| 2024-06-17 | 2,115.00 | 2,165.00 | 2,115.00 | 2,125.00 | 4,250.00 | 16,744 |
| 2024-06-14 | 2,140.00 | 2,180.00 | 2,120.00 | 2,120.00 | 4,240.00 | 28,544 |
| 2024-06-13 | 2,120.00 | 2,205.00 | 2,115.00 | 2,140.00 | 4,280.00 | 52,527 |
| 2024-06-12 | 2,210.00 | 2,225.00 | 2,130.00 | 2,130.00 | 4,260.00 | 85,314 |
| 2024-06-11 | 2,290.00 | 2,295.00 | 2,210.00 | 2,230.00 | 4,460.00 | 46,950 |
| 2024-06-10 | 2,255.00 | 2,335.00 | 2,210.00 | 2,290.00 | 4,580.00 | 50,868 |
| 2024-06-07 | 2,250.00 | 2,285.00 | 2,195.00 | 2,265.00 | 4,530.00 | 28,522 |
| 2024-06-05 | 2,205.00 | 2,260.00 | 2,140.00 | 2,235.00 | 4,470.00 | 43,495 |
| 2024-06-04 | 2,215.00 | 2,350.00 | 2,200.00 | 2,205.00 | 4,410.00 | 249,014 |
| 2024-06-03 | 2,060.00 | 2,235.00 | 2,025.00 | 2,205.00 | 4,410.00 | 116,884 |
| 2024-05-31 | 2,100.00 | 2,160.00 | 2,015.00 | 2,015.00 | 4,030.00 | 64,650 |
| 2024-05-30 | 2,170.00 | 2,195.00 | 2,080.00 | 2,100.00 | 4,200.00 | 38,899 |
| 2024-05-29 | 2,205.00 | 2,220.00 | 2,130.00 | 2,130.00 | 4,260.00 | 49,949 |
| 2024-05-28 | 2,170.00 | 2,180.00 | 2,110.00 | 2,175.00 | 4,350.00 | 47,808 |
| 2024-05-27 | 2,150.00 | 2,175.00 | 2,080.00 | 2,170.00 | 4,340.00 | 84,750 |
| 2024-05-24 | 2,245.00 | 2,250.00 | 2,145.00 | 2,150.00 | 4,300.00 | 104,606 |
| 2024-05-23 | 2,230.00 | 2,295.00 | 2,200.00 | 2,245.00 | 4,490.00 | 103,663 |
| 2024-05-22 | 2,295.00 | 2,335.00 | 2,220.00 | 2,225.00 | 4,450.00 | 99,840 |
| 2024-05-21 | 2,330.00 | 2,350.00 | 2,290.00 | 2,315.00 | 4,630.00 | 68,269 |
| 2024-05-20 | 2,435.00 | 2,460.00 | 2,325.00 | 2,350.00 | 4,700.00 | 120,309 |
| 2024-05-17 | 2,435.00 | 2,475.00 | 2,410.00 | 2,435.00 | 4,870.00 | 93,228 |
| 2024-05-16 | 2,345.00 | 2,440.00 | 2,345.00 | 2,435.00 | 4,870.00 | 142,501 |
| 2024-05-14 | 2,275.00 | 2,345.00 | 2,265.00 | 2,340.00 | 4,680.00 | 77,673 |
| 2024-05-13 | 2,340.00 | 2,350.00 | 2,270.00 | 2,275.00 | 4,550.00 | 115,316 |
| 2024-05-10 | 2,355.00 | 2,380.00 | 2,300.00 | 2,315.00 | 4,630.00 | 185,351 |
| 2024-05-09 | 2,440.00 | 2,535.00 | 2,315.00 | 2,335.00 | 4,670.00 | 324,561 |
| 2024-05-08 | 2,555.00 | 2,560.00 | 2,400.00 | 2,440.00 | 4,880.00 | 364,684 |
| 2024-05-07 | 2,615.00 | 2,715.00 | 2,500.00 | 2,560.00 | 5,120.00 | 550,686 |
| 2024-05-03 | 3,300.00 | 3,300.00 | 2,580.00 | 2,640.00 | 5,280.00 | 1,600,358 |
| 2024-05-02 | 4,155.00 | 4,500.00 | 3,260.00 | 3,300.00 | 6,600.00 | 2,508,486 |
| 2024-04-30 | 3,845.00 | 4,095.00 | 3,770.00 | 4,075.00 | 8,150.00 | 259,554 |
| 2024-04-29 | 3,800.00 | 4,015.00 | 3,780.00 | 3,845.00 | 7,690.00 | 183,625 |
| 2024-04-26 | 3,570.00 | 3,845.00 | 3,535.00 | 3,830.00 | 7,660.00 | 236,579 |
| 2024-04-25 | 3,745.00 | 3,810.00 | 3,375.00 | 3,570.00 | 7,140.00 | 368,614 |
| 2024-04-24 | 3,780.00 | 3,965.00 | 3,650.00 | 3,780.00 | 7,560.00 | 410,050 |
| 2024-04-23 | 3,360.00 | 3,840.00 | 3,305.00 | 3,805.00 | 7,610.00 | 593,082 |
| 2024-04-22 | 3,190.00 | 3,365.00 | 3,150.00 | 3,350.00 | 6,700.00 | 275,106 |
| 2024-04-19 | 2,940.00 | 3,185.00 | 2,910.00 | 3,185.00 | 6,370.00 | 393,713 |
| 2024-04-18 | 2,800.00 | 3,020.00 | 2,800.00 | 2,945.00 | 5,890.00 | 240,264 |
| 2024-04-17 | 2,790.00 | 2,810.00 | 2,720.00 | 2,770.00 | 5,540.00 | 107,192 |
| 2024-04-16 | 2,745.00 | 2,900.00 | 2,645.00 | 2,780.00 | 5,560.00 | 233,981 |
| 2024-04-15 | 2,710.00 | 2,760.00 | 2,580.00 | 2,700.00 | 5,400.00 | 159,686 |
| 2024-04-12 | 2,770.00 | 2,780.00 | 2,680.00 | 2,765.00 | 5,530.00 | 116,173 |
| 2024-04-11 | 2,750.00 | 2,770.00 | 2,650.00 | 2,745.00 | 5,490.00 | 135,652 |
| 2024-04-09 | 2,585.00 | 2,840.00 | 2,560.00 | 2,765.00 | 5,530.00 | 524,817 |
| 2024-04-08 | 2,535.00 | 2,590.00 | 2,510.00 | 2,585.00 | 5,170.00 | 120,758 |
| 2024-04-05 | 2,560.00 | 2,565.00 | 2,460.00 | 2,535.00 | 5,070.00 | 91,283 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.