Bioleaders Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 2,075.00 | 2,085.00 | 2,055.00 | 2,065.00 | 4,130.00 | 41,893 |
| 2024-01-05 | 2,050.00 | 2,100.00 | 2,040.00 | 2,080.00 | 4,160.00 | 42,627 |
| 2024-01-04 | 2,180.00 | 2,180.00 | 2,050.00 | 2,055.00 | 4,110.00 | 116,408 |
| 2024-01-03 | 2,185.00 | 2,210.00 | 2,115.00 | 2,180.00 | 4,360.00 | 102,864 |
| 2024-01-02 | 2,130.00 | 2,290.00 | 2,100.00 | 2,210.00 | 4,420.00 | 309,433 |
| 2023-12-28 | 2,110.00 | 2,140.00 | 2,075.00 | 2,130.00 | 4,260.00 | 69,252 |
| 2023-12-27 | 2,080.00 | 2,160.00 | 2,080.00 | 2,125.00 | 4,250.00 | 112,706 |
| 2023-12-26 | 2,080.00 | 2,130.00 | 2,005.00 | 2,070.00 | 4,140.00 | 90,755 |
| 2023-12-22 | 2,015.00 | 2,065.00 | 1,981.00 | 2,035.00 | 4,070.00 | 116,095 |
| 2023-12-21 | 2,115.00 | 2,115.00 | 2,005.00 | 2,005.00 | 4,010.00 | 102,235 |
| 2023-12-20 | 2,100.00 | 2,120.00 | 2,050.00 | 2,115.00 | 4,230.00 | 71,909 |
| 2023-12-19 | 2,015.00 | 2,090.00 | 1,997.00 | 2,070.00 | 4,140.00 | 86,397 |
| 2023-12-18 | 2,000.00 | 2,110.00 | 2,000.00 | 2,035.00 | 4,070.00 | 106,196 |
| 2023-12-15 | 2,095.00 | 2,145.00 | 2,000.00 | 2,035.00 | 4,070.00 | 150,085 |
| 2023-12-14 | 2,035.00 | 2,120.00 | 2,030.00 | 2,095.00 | 4,190.00 | 112,961 |
| 2023-12-13 | 2,070.00 | 2,220.00 | 1,991.00 | 2,015.00 | 4,030.00 | 247,264 |
| 2023-12-12 | 2,105.00 | 2,190.00 | 2,065.00 | 2,070.00 | 4,140.00 | 198,590 |
| 2023-12-11 | 2,185.00 | 2,185.00 | 2,090.00 | 2,120.00 | 4,240.00 | 186,320 |
| 2023-12-08 | 1,990.00 | 2,265.00 | 1,985.00 | 2,125.00 | 4,250.00 | 564,525 |
| 2023-12-07 | 2,020.00 | 2,035.00 | 1,953.00 | 1,992.00 | 3,984.00 | 88,891 |
| 2023-12-06 | 1,995.00 | 2,020.00 | 1,912.00 | 2,015.00 | 4,030.00 | 146,863 |
| 2023-12-05 | 2,055.00 | 2,235.00 | 1,933.00 | 2,000.00 | 4,000.00 | 601,158 |
| 2023-12-04 | 2,025.00 | 2,130.00 | 2,015.00 | 2,045.00 | 4,090.00 | 367,750 |
| 2023-12-01 | 2,030.00 | 2,110.00 | 2,010.00 | 2,040.00 | 4,080.00 | 160,618 |
| 2023-11-30 | 2,140.00 | 2,180.00 | 2,075.00 | 2,100.00 | 4,200.00 | 193,209 |
| 2023-11-29 | 2,210.00 | 2,210.00 | 2,130.00 | 2,165.00 | 4,330.00 | 180,314 |
| 2023-11-28 | 2,275.00 | 2,300.00 | 2,130.00 | 2,230.00 | 4,460.00 | 246,875 |
| 2023-11-27 | 2,365.00 | 2,370.00 | 2,250.00 | 2,295.00 | 4,590.00 | 248,386 |
| 2023-11-24 | 2,420.00 | 2,445.00 | 2,320.00 | 2,390.00 | 4,780.00 | 317,978 |
| 2023-11-23 | 2,575.00 | 2,575.00 | 2,445.00 | 2,445.00 | 4,890.00 | 714,523 |
| 2023-11-22 | 2,595.00 | 2,780.00 | 2,465.00 | 2,550.00 | 5,100.00 | 987,826 |
| 2023-11-21 | 2,610.00 | 2,730.00 | 2,495.00 | 2,560.00 | 5,120.00 | 852,088 |
| 2023-11-20 | 2,460.00 | 2,985.00 | 2,460.00 | 2,640.00 | 5,280.00 | 4,814,372 |
| 2023-11-17 | 2,530.00 | 2,645.00 | 2,405.00 | 2,490.00 | 4,980.00 | 1,086,282 |
| 2023-11-16 | 2,385.00 | 2,795.00 | 2,265.00 | 2,550.00 | 5,100.00 | 6,460,940 |
| 2023-11-15 | 1,770.00 | 2,260.00 | 1,759.00 | 2,260.00 | 4,520.00 | 1,250,222 |
| 2023-11-14 | 1,707.00 | 1,744.00 | 1,707.00 | 1,739.00 | 3,478.00 | 16,139 |
| 2023-11-13 | 1,720.00 | 1,757.00 | 1,658.00 | 1,707.00 | 3,414.00 | 42,406 |
| 2023-11-10 | 1,760.00 | 1,760.00 | 1,687.00 | 1,707.00 | 3,414.00 | 47,571 |
| 2023-11-09 | 1,815.00 | 1,835.00 | 1,757.00 | 1,760.00 | 3,520.00 | 49,805 |
| 2023-11-08 | 1,832.00 | 1,885.00 | 1,807.00 | 1,807.00 | 3,614.00 | 52,787 |
| 2023-11-07 | 1,752.00 | 1,855.00 | 1,752.00 | 1,832.00 | 3,664.00 | 108,578 |
| 2023-11-06 | 1,694.00 | 1,801.00 | 1,674.00 | 1,780.00 | 3,560.00 | 109,586 |
| 2023-11-03 | 1,665.00 | 1,689.00 | 1,642.00 | 1,667.00 | 3,334.00 | 27,353 |
| 2023-11-02 | 1,589.00 | 1,679.00 | 1,589.00 | 1,665.00 | 3,330.00 | 50,574 |
| 2023-11-01 | 1,572.00 | 1,606.00 | 1,572.00 | 1,578.00 | 3,156.00 | 34,455 |
| 2023-10-31 | 1,668.00 | 1,684.00 | 1,560.00 | 1,577.00 | 3,154.00 | 55,711 |
| 2023-10-30 | 1,648.00 | 1,660.00 | 1,592.00 | 1,650.00 | 3,300.00 | 30,621 |
| 2023-10-27 | 1,584.00 | 1,636.00 | 1,569.00 | 1,610.00 | 3,220.00 | 44,091 |
| 2023-10-26 | 1,652.00 | 1,652.00 | 1,557.00 | 1,564.00 | 3,128.00 | 65,050 |
| 2023-10-25 | 1,654.00 | 1,698.00 | 1,621.00 | 1,653.00 | 3,306.00 | 41,391 |
| 2023-10-24 | 1,608.00 | 1,639.00 | 1,510.00 | 1,637.00 | 3,274.00 | 82,358 |
| 2023-10-23 | 1,590.00 | 1,650.00 | 1,588.00 | 1,609.00 | 3,218.00 | 42,017 |
| 2023-10-20 | 1,606.00 | 1,615.00 | 1,500.00 | 1,596.00 | 3,192.00 | 133,715 |
| 2023-10-19 | 1,727.00 | 1,727.00 | 1,600.00 | 1,605.00 | 3,210.00 | 117,092 |
| 2023-10-18 | 1,848.00 | 1,848.00 | 1,717.00 | 1,736.00 | 3,472.00 | 96,454 |
| 2023-10-17 | 1,830.00 | 1,851.00 | 1,790.00 | 1,800.00 | 3,600.00 | 68,775 |
| 2023-10-16 | 1,840.00 | 1,840.00 | 1,760.00 | 1,783.00 | 3,566.00 | 94,656 |
| 2023-10-13 | 1,934.00 | 1,951.00 | 1,820.00 | 1,843.00 | 3,686.00 | 158,063 |
| 2023-10-12 | 1,985.00 | 1,985.00 | 1,905.00 | 1,953.00 | 3,906.00 | 125,389 |
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.