Bioleaders Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 2,545.00 | 2,595.00 | 2,500.00 | 2,580.00 | 5,160.00 | 123,476 |
| 2024-04-03 | 2,565.00 | 2,630.00 | 2,460.00 | 2,555.00 | 5,110.00 | 150,794 |
| 2024-04-02 | 2,650.00 | 2,650.00 | 2,500.00 | 2,565.00 | 5,130.00 | 157,178 |
| 2024-04-01 | 2,580.00 | 2,690.00 | 2,500.00 | 2,640.00 | 5,280.00 | 200,548 |
| 2024-03-29 | 2,450.00 | 2,665.00 | 2,445.00 | 2,565.00 | 5,130.00 | 297,097 |
| 2024-03-28 | 2,450.00 | 2,510.00 | 2,350.00 | 2,455.00 | 4,910.00 | 104,564 |
| 2024-03-27 | 2,445.00 | 2,480.00 | 2,335.00 | 2,450.00 | 4,900.00 | 191,207 |
| 2024-03-26 | 2,405.00 | 2,475.00 | 2,390.00 | 2,445.00 | 4,890.00 | 119,413 |
| 2024-03-25 | 2,485.00 | 2,555.00 | 2,380.00 | 2,430.00 | 4,860.00 | 276,171 |
| 2024-03-22 | 2,600.00 | 2,680.00 | 2,475.00 | 2,480.00 | 4,960.00 | 456,458 |
| 2024-03-21 | 2,300.00 | 2,750.00 | 2,280.00 | 2,605.00 | 5,210.00 | 978,345 |
| 2024-03-20 | 2,270.00 | 2,345.00 | 2,210.00 | 2,290.00 | 4,580.00 | 162,960 |
| 2024-03-19 | 2,390.00 | 2,390.00 | 2,215.00 | 2,270.00 | 4,540.00 | 249,654 |
| 2024-03-18 | 2,415.00 | 2,590.00 | 2,280.00 | 2,330.00 | 4,660.00 | 581,494 |
| 2024-03-15 | 2,555.00 | 2,580.00 | 2,255.00 | 2,440.00 | 4,880.00 | 1,116,773 |
| 2024-03-14 | 2,365.00 | 2,800.00 | 2,350.00 | 2,580.00 | 5,160.00 | 5,174,145 |
| 2024-03-13 | 2,805.00 | 2,820.00 | 2,090.00 | 2,160.00 | 4,320.00 | 1,199,460 |
| 2024-03-12 | 2,440.00 | 2,700.00 | 2,440.00 | 2,700.00 | 5,400.00 | 725,461 |
| 2024-03-11 | 2,395.00 | 2,500.00 | 2,265.00 | 2,440.00 | 4,880.00 | 455,678 |
| 2024-03-08 | 2,035.00 | 2,380.00 | 2,035.00 | 2,380.00 | 4,760.00 | 750,282 |
| 2024-03-07 | 1,945.00 | 2,180.00 | 1,945.00 | 2,035.00 | 4,070.00 | 337,637 |
| 2024-03-06 | 1,925.00 | 1,968.00 | 1,908.00 | 1,945.00 | 3,890.00 | 42,218 |
| 2024-03-05 | 1,978.00 | 2,020.00 | 1,890.00 | 1,925.00 | 3,850.00 | 129,548 |
| 2024-03-04 | 1,826.00 | 1,995.00 | 1,820.00 | 1,970.00 | 3,940.00 | 289,725 |
| 2024-02-29 | 1,826.00 | 1,857.00 | 1,783.00 | 1,831.00 | 3,662.00 | 84,798 |
| 2024-02-28 | 1,760.00 | 1,835.00 | 1,741.00 | 1,806.00 | 3,612.00 | 98,497 |
| 2024-02-27 | 1,770.00 | 1,795.00 | 1,710.00 | 1,766.00 | 3,532.00 | 129,898 |
| 2024-02-26 | 1,647.00 | 1,742.00 | 1,636.00 | 1,720.00 | 3,440.00 | 146,280 |
| 2024-02-23 | 1,648.00 | 1,680.00 | 1,615.00 | 1,650.00 | 3,300.00 | 74,065 |
| 2024-02-22 | 1,709.00 | 1,709.00 | 1,640.00 | 1,648.00 | 3,296.00 | 78,677 |
| 2024-02-21 | 1,720.00 | 1,720.00 | 1,667.00 | 1,669.00 | 3,338.00 | 59,408 |
| 2024-02-20 | 1,705.00 | 1,710.00 | 1,675.00 | 1,690.00 | 3,380.00 | 31,308 |
| 2024-02-19 | 1,678.00 | 1,720.00 | 1,651.00 | 1,705.00 | 3,410.00 | 73,214 |
| 2024-02-16 | 1,714.00 | 1,714.00 | 1,663.00 | 1,680.00 | 3,360.00 | 48,804 |
| 2024-02-15 | 1,680.00 | 1,712.00 | 1,666.00 | 1,690.00 | 3,380.00 | 81,258 |
| 2024-02-14 | 1,657.00 | 1,689.00 | 1,632.00 | 1,679.00 | 3,358.00 | 39,742 |
| 2024-02-13 | 1,645.00 | 1,687.00 | 1,645.00 | 1,687.00 | 3,374.00 | 46,419 |
| 2024-02-08 | 1,646.00 | 1,688.00 | 1,640.00 | 1,645.00 | 3,290.00 | 34,152 |
| 2024-02-07 | 1,669.00 | 1,670.00 | 1,630.00 | 1,644.00 | 3,288.00 | 27,920 |
| 2024-02-06 | 1,636.00 | 1,676.00 | 1,624.00 | 1,630.00 | 3,260.00 | 45,176 |
| 2024-02-05 | 1,685.00 | 1,690.00 | 1,611.00 | 1,635.00 | 3,270.00 | 47,198 |
| 2024-02-02 | 1,686.00 | 1,712.00 | 1,666.00 | 1,670.00 | 3,340.00 | 81,304 |
| 2024-02-01 | 1,680.00 | 1,724.00 | 1,651.00 | 1,678.00 | 3,356.00 | 67,693 |
| 2024-01-31 | 1,760.00 | 1,799.00 | 1,694.00 | 1,694.00 | 3,388.00 | 132,521 |
| 2024-01-30 | 1,646.00 | 2,025.00 | 1,645.00 | 1,770.00 | 3,540.00 | 1,671,864 |
| 2024-01-29 | 1,687.00 | 1,712.00 | 1,650.00 | 1,659.00 | 3,318.00 | 50,745 |
| 2024-01-26 | 1,651.00 | 1,711.00 | 1,640.00 | 1,686.00 | 3,372.00 | 48,555 |
| 2024-01-25 | 1,683.00 | 1,700.00 | 1,637.00 | 1,700.00 | 3,400.00 | 55,704 |
| 2024-01-24 | 1,830.00 | 1,830.00 | 1,650.00 | 1,700.00 | 3,400.00 | 189,936 |
| 2024-01-23 | 1,626.00 | 1,950.00 | 1,602.00 | 1,752.00 | 3,504.00 | 1,156,263 |
| 2024-01-22 | 1,650.00 | 1,653.00 | 1,606.00 | 1,620.00 | 3,240.00 | 43,240 |
| 2024-01-19 | 1,601.00 | 1,710.00 | 1,601.00 | 1,627.00 | 3,254.00 | 92,275 |
| 2024-01-18 | 1,610.00 | 1,660.00 | 1,584.00 | 1,595.00 | 3,190.00 | 84,560 |
| 2024-01-17 | 1,671.00 | 1,697.00 | 1,595.00 | 1,605.00 | 3,210.00 | 138,039 |
| 2024-01-16 | 1,659.00 | 1,697.00 | 1,635.00 | 1,671.00 | 3,342.00 | 62,034 |
| 2024-01-15 | 1,688.00 | 1,696.00 | 1,607.00 | 1,659.00 | 3,318.00 | 89,881 |
| 2024-01-12 | 1,807.00 | 1,807.00 | 1,665.00 | 1,697.00 | 3,394.00 | 157,856 |
| 2024-01-11 | 1,728.00 | 1,845.00 | 1,700.00 | 1,811.00 | 3,622.00 | 314,710 |
| 2024-01-10 | 2,000.00 | 2,015.00 | 1,590.00 | 1,670.00 | 3,340.00 | 1,186,819 |
| 2024-01-09 | 2,050.00 | 2,095.00 | 2,015.00 | 2,040.00 | 4,080.00 | 111,370 |
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.