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
2023-07-113,225.003,240.003,145.003,150.006,300.0035,647
2023-07-103,150.003,240.003,115.003,150.006,300.0065,068
2023-07-073,320.003,470.003,175.003,200.006,400.0086,129
2023-07-063,315.003,500.003,150.003,215.006,430.00133,452
2023-07-053,390.003,395.003,285.003,315.006,630.0066,396
2023-07-043,520.003,520.003,350.003,375.006,750.0044,249
2023-07-033,430.003,490.003,415.003,440.006,880.0034,813
2023-06-303,480.003,480.003,340.003,420.006,840.0039,099
2023-06-293,455.003,500.003,360.003,420.006,840.0067,539
2023-06-283,580.003,580.003,450.003,455.006,910.0057,898
2023-06-273,515.003,595.003,495.003,515.007,030.0025,679
2023-06-263,460.003,565.003,450.003,515.007,030.0058,371
2023-06-233,670.003,695.003,500.003,510.007,020.0060,091
2023-06-223,505.003,720.003,505.003,650.007,300.0088,434
2023-06-213,630.003,630.003,500.003,505.007,010.0080,481
2023-06-203,685.003,690.003,605.003,635.007,270.0059,733
2023-06-193,700.003,745.003,680.003,685.007,370.0031,432
2023-06-163,765.003,765.003,685.003,700.007,400.0029,982
2023-06-153,750.003,750.003,680.003,690.007,380.0033,254
2023-06-143,715.003,775.003,685.003,690.007,380.0048,203
2023-06-133,710.003,765.003,685.003,735.007,470.0066,873
2023-06-123,760.003,770.003,690.003,725.007,450.0063,876
2023-06-093,755.003,865.003,750.003,770.007,540.0046,940
2023-06-083,835.003,835.003,720.003,740.007,480.0059,246
2023-06-073,875.003,915.003,780.003,820.007,640.0066,388
2023-06-053,850.003,935.003,795.003,875.007,750.0059,920
2023-06-023,910.003,910.003,765.003,830.007,660.0070,884
2023-06-013,710.003,865.003,680.003,820.007,640.00112,834
2023-05-313,800.003,870.003,705.003,705.007,410.00115,757
2023-05-303,880.003,915.003,755.003,800.007,600.00133,526
2023-05-263,930.003,980.003,870.003,870.007,740.0078,029
2023-05-254,000.004,045.003,930.003,930.007,860.0075,971
2023-05-243,985.004,125.003,955.004,010.008,020.0075,731
2023-05-233,980.004,400.003,960.004,005.008,010.00670,186
2023-05-223,945.004,040.003,875.004,010.008,020.0058,569
2023-05-193,970.004,015.003,960.003,960.007,920.0041,038
2023-05-183,900.004,000.003,900.003,960.007,920.0038,576
2023-05-173,770.003,970.003,770.003,900.007,800.00121,861
2023-05-163,950.004,000.003,840.003,865.007,730.0078,273
2023-05-153,935.004,050.003,895.003,970.007,940.0068,966
2023-05-124,080.004,145.003,960.003,980.007,960.00152,083
2023-05-114,120.004,200.004,020.004,080.008,160.0067,121
2023-05-104,110.004,270.004,085.004,115.008,230.0048,238
2023-05-094,180.004,180.004,025.004,125.008,250.0070,500
2023-05-084,380.004,380.004,125.004,125.008,250.00122,793
2023-05-044,200.004,380.004,195.004,300.008,600.0082,045
2023-05-034,360.004,365.004,210.004,230.008,460.0087,706
2023-05-024,325.004,385.004,225.004,375.008,750.0087,568
2023-04-284,300.004,440.004,235.004,315.008,630.00122,076
2023-04-274,280.004,320.004,125.004,300.008,600.00107,939
2023-04-264,255.004,325.004,105.004,265.008,530.00105,501
2023-04-254,390.004,485.004,190.004,285.008,570.00159,984
2023-04-244,505.004,560.004,345.004,395.008,790.00207,488
2023-04-214,620.004,675.004,490.004,495.008,990.00182,676
2023-04-204,760.004,765.004,565.004,695.009,390.00217,416
2023-04-194,885.004,885.004,670.004,725.009,450.00287,429
2023-04-184,700.005,080.004,665.004,940.009,880.00623,958
2023-04-175,050.005,080.004,645.004,650.009,300.00434,763
2023-04-144,850.005,200.004,845.005,000.0010,000.00874,908
2023-04-134,565.004,950.004,555.004,790.009,580.00623,505
← NewerPage 14 of 21 · 1,208 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.