Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 142760.KQ stock page

Bioleaders Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-112,070.002,080.001,929.001,953.003,906.00265,501
2023-10-101,803.002,130.001,800.002,090.004,180.001,025,515
2023-10-061,766.002,290.001,766.001,782.003,564.002,091,994
2023-10-052,030.002,070.001,700.001,763.003,526.00406,848
2023-10-042,075.002,275.002,000.002,030.004,060.00248,998
2023-09-272,070.002,650.002,065.002,130.004,260.001,862,146
2023-09-262,140.002,280.002,035.002,095.004,190.00129,044
2023-09-252,345.002,405.002,200.002,230.004,460.00130,083
2023-09-222,485.002,510.002,310.002,390.004,780.0099,612
2023-09-212,550.002,585.002,485.002,485.004,970.0061,691
2023-09-202,685.002,705.002,525.002,560.005,120.0098,880
2023-09-192,825.002,880.002,680.002,685.005,370.0061,887
2023-09-182,850.002,950.002,730.002,785.005,570.0065,828
2023-09-152,835.003,050.002,820.002,855.005,710.0083,214
2023-09-142,860.002,905.002,835.002,840.005,680.0036,697
2023-09-133,010.003,010.002,860.002,865.005,730.0060,100
2023-09-122,990.003,055.002,945.002,995.005,990.0072,703
2023-09-112,940.003,040.002,940.002,995.005,990.0055,446
2023-09-082,910.003,000.002,890.002,965.005,930.0039,237
2023-09-072,935.002,955.002,850.002,910.005,820.0050,058
2023-09-062,920.002,950.002,860.002,935.005,870.0036,293
2023-09-052,930.002,970.002,855.002,885.005,770.0046,627
2023-09-042,900.002,960.002,845.002,930.005,860.0044,807
2023-09-012,990.003,010.002,890.002,890.005,780.0097,731
2023-08-313,010.003,190.002,985.003,030.006,060.0095,349
2023-08-303,030.003,170.003,000.003,060.006,120.0054,234
2023-08-292,965.003,045.002,900.003,030.006,060.0049,688
2023-08-282,990.003,015.002,890.002,950.005,900.0041,765
2023-08-253,015.003,015.002,865.002,990.005,980.0032,547
2023-08-242,855.003,010.002,850.002,955.005,910.0053,228
2023-08-232,995.003,060.002,855.002,880.005,760.0049,013
2023-08-223,040.003,095.002,955.002,995.005,990.0052,166
2023-08-212,990.003,170.002,985.003,040.006,080.0075,111
2023-08-182,865.003,065.002,820.002,990.005,980.0083,877
2023-08-172,885.002,960.002,840.002,865.005,730.0061,233
2023-08-162,980.003,030.002,865.002,880.005,760.0063,494
2023-08-143,100.003,130.002,925.002,975.005,950.0077,028
2023-08-113,070.003,135.002,985.003,090.006,180.0057,414
2023-08-103,150.003,165.003,035.003,070.006,140.0074,518
2023-08-092,960.003,180.002,950.003,085.006,170.00135,791
2023-08-083,200.003,205.002,925.002,945.005,890.00187,919
2023-08-073,180.003,400.002,995.003,155.006,310.00831,604
2023-08-042,935.003,350.002,860.002,970.005,940.00544,316
2023-08-032,690.002,905.002,655.002,875.005,750.0084,069
2023-08-022,855.002,970.002,680.002,690.005,380.00130,901
2023-08-012,820.002,945.002,745.002,855.005,710.0074,437
2023-07-312,765.002,885.002,750.002,805.005,610.0078,215
2023-07-282,660.002,760.002,660.002,755.005,510.0054,230
2023-07-272,630.002,785.002,630.002,655.005,310.0072,950
2023-07-262,670.002,705.002,405.002,630.005,260.00182,780
2023-07-252,750.002,785.002,650.002,660.005,320.00142,454
2023-07-243,030.003,030.002,730.002,755.005,510.00201,403
2023-07-212,900.003,095.002,900.002,970.005,940.00104,288
2023-07-203,005.003,030.002,925.002,945.005,890.0087,878
2023-07-193,000.003,050.002,850.003,005.006,010.00151,576
2023-07-183,055.003,120.002,990.002,995.005,990.0077,333
2023-07-173,140.003,170.003,040.003,055.006,110.00112,356
2023-07-143,255.003,255.003,145.003,170.006,340.0059,260
2023-07-133,230.003,390.003,190.003,255.006,510.0062,276
2023-07-123,165.003,200.003,125.003,180.006,360.0043,683
← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.