Bioleaders Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 4,565.00 | 4,950.00 | 4,555.00 | 4,790.00 | 9,580.00 | 623,505 |
| 2023-04-12 | 4,560.00 | 4,615.00 | 4,450.00 | 4,565.00 | 9,130.00 | 155,709 |
| 2023-04-11 | 4,510.00 | 4,760.00 | 4,430.00 | 4,600.00 | 9,200.00 | 253,431 |
| 2023-04-10 | 4,665.00 | 4,700.00 | 4,365.00 | 4,535.00 | 9,070.00 | 317,537 |
| 2023-04-07 | 4,980.00 | 4,980.00 | 4,645.00 | 4,675.00 | 9,350.00 | 446,485 |
| 2023-04-06 | 4,800.00 | 4,900.00 | 4,675.00 | 4,675.00 | 9,350.00 | 668,194 |
| 2023-04-05 | 4,500.00 | 4,785.00 | 4,415.00 | 4,670.00 | 9,340.00 | 548,140 |
| 2023-04-04 | 4,175.00 | 4,780.00 | 4,080.00 | 4,500.00 | 9,000.00 | 960,053 |
| 2023-04-03 | 4,325.00 | 4,335.00 | 4,170.00 | 4,170.00 | 8,340.00 | 119,435 |
| 2023-03-31 | 4,440.00 | 4,475.00 | 4,240.00 | 4,325.00 | 8,650.00 | 136,037 |
| 2023-03-30 | 4,345.00 | 4,485.00 | 4,270.00 | 4,415.00 | 8,830.00 | 150,809 |
| 2023-03-29 | 4,445.00 | 4,445.00 | 4,170.00 | 4,300.00 | 8,600.00 | 148,127 |
| 2023-03-28 | 4,510.00 | 4,600.00 | 4,375.00 | 4,385.00 | 8,770.00 | 135,060 |
| 2023-03-27 | 4,500.00 | 4,640.00 | 4,230.00 | 4,540.00 | 9,080.00 | 339,535 |
| 2023-03-24 | 4,240.00 | 4,435.00 | 4,240.00 | 4,270.00 | 8,540.00 | 104,533 |
| 2023-03-23 | 4,360.00 | 4,385.00 | 4,160.00 | 4,175.00 | 8,350.00 | 214,180 |
| 2023-03-22 | 4,530.00 | 4,590.00 | 4,390.00 | 4,440.00 | 8,880.00 | 223,156 |
| 2023-03-21 | 4,200.00 | 4,630.00 | 4,180.00 | 4,570.00 | 9,140.00 | 667,444 |
| 2023-03-20 | 4,000.00 | 4,150.00 | 4,000.00 | 4,060.00 | 8,120.00 | 56,044 |
| 2023-03-17 | 3,905.00 | 4,145.00 | 3,900.00 | 4,030.00 | 8,060.00 | 85,430 |
| 2023-03-16 | 3,960.00 | 4,120.00 | 3,860.00 | 3,860.00 | 7,720.00 | 102,878 |
| 2023-03-15 | 4,150.00 | 4,180.00 | 3,840.00 | 3,900.00 | 7,800.00 | 143,177 |
| 2023-03-14 | 4,210.00 | 4,245.00 | 4,035.00 | 4,035.00 | 8,070.00 | 116,323 |
| 2023-03-13 | 4,435.00 | 4,435.00 | 4,165.00 | 4,220.00 | 8,440.00 | 181,973 |
| 2023-03-10 | 4,755.00 | 4,755.00 | 4,505.00 | 4,505.00 | 9,010.00 | 270,385 |
| 2023-03-09 | 4,500.00 | 5,100.00 | 4,410.00 | 4,845.00 | 9,690.00 | 2,282,860 |
| 2023-03-08 | 4,500.00 | 4,520.00 | 4,320.00 | 4,360.00 | 8,720.00 | 104,262 |
| 2023-03-07 | 4,625.00 | 4,760.00 | 4,495.00 | 4,555.00 | 9,110.00 | 275,424 |
| 2023-03-06 | 4,005.00 | 4,715.00 | 4,005.00 | 4,710.00 | 9,420.00 | 496,903 |
| 2023-03-03 | 4,125.00 | 4,190.00 | 3,915.00 | 4,005.00 | 8,010.00 | 71,050 |
| 2023-03-02 | 4,185.00 | 4,260.00 | 4,050.00 | 4,060.00 | 8,120.00 | 74,288 |
| 2023-02-28 | 4,240.00 | 4,285.00 | 4,195.00 | 4,210.00 | 8,420.00 | 53,506 |
| 2023-02-27 | 4,320.00 | 4,330.00 | 4,185.00 | 4,270.00 | 8,540.00 | 47,303 |
| 2023-02-24 | 4,300.00 | 4,350.00 | 4,245.00 | 4,320.00 | 8,640.00 | 54,489 |
| 2023-02-23 | 4,225.00 | 4,300.00 | 4,200.00 | 4,285.00 | 8,570.00 | 51,891 |
| 2023-02-22 | 4,260.00 | 4,685.00 | 4,175.00 | 4,200.00 | 8,400.00 | 207,066 |
| 2023-02-21 | 4,430.00 | 4,470.00 | 4,345.00 | 4,345.00 | 8,690.00 | 35,991 |
| 2023-02-20 | 4,445.00 | 4,510.00 | 4,290.00 | 4,380.00 | 8,760.00 | 53,398 |
| 2023-02-17 | 4,310.00 | 4,580.00 | 4,300.00 | 4,390.00 | 8,780.00 | 72,506 |
| 2023-02-16 | 4,430.00 | 4,545.00 | 4,405.00 | 4,440.00 | 8,880.00 | 80,254 |
| 2023-02-15 | 4,680.00 | 4,695.00 | 4,430.00 | 4,430.00 | 8,860.00 | 99,185 |
| 2023-02-14 | 4,665.00 | 4,730.00 | 4,620.00 | 4,680.00 | 9,360.00 | 67,827 |
| 2023-02-13 | 5,030.00 | 5,090.00 | 4,650.00 | 4,665.00 | 9,330.00 | 188,225 |
| 2023-02-10 | 5,050.00 | 5,160.00 | 4,845.00 | 4,940.00 | 9,880.00 | 374,593 |
| 2023-02-09 | 4,900.00 | 5,190.00 | 4,705.00 | 5,050.00 | 10,100.00 | 568,620 |
| 2023-02-08 | 4,570.00 | 4,820.00 | 4,535.00 | 4,790.00 | 9,580.00 | 492,060 |
| 2023-02-07 | 4,410.00 | 4,515.00 | 4,380.00 | 4,515.00 | 9,030.00 | 86,487 |
| 2023-02-06 | 4,465.00 | 4,480.00 | 4,370.00 | 4,415.00 | 8,830.00 | 112,053 |
| 2023-02-03 | 4,425.00 | 4,950.00 | 4,410.00 | 4,490.00 | 8,980.00 | 853,683 |
| 2023-02-02 | 4,385.00 | 4,470.00 | 4,320.00 | 4,420.00 | 8,840.00 | 101,021 |
| 2023-02-01 | 4,360.00 | 4,395.00 | 4,325.00 | 4,330.00 | 8,660.00 | 56,955 |
| 2023-01-31 | 4,460.00 | 4,460.00 | 4,355.00 | 4,360.00 | 8,720.00 | 71,958 |
| 2023-01-30 | 4,520.00 | 4,565.00 | 4,435.00 | 4,460.00 | 8,920.00 | 72,746 |
| 2023-01-27 | 4,405.00 | 4,520.00 | 4,355.00 | 4,520.00 | 9,040.00 | 138,301 |
| 2023-01-26 | 4,435.00 | 4,435.00 | 4,340.00 | 4,405.00 | 8,810.00 | 66,998 |
| 2023-01-25 | 4,410.00 | 4,440.00 | 4,335.00 | 4,390.00 | 8,780.00 | 242,603 |
| 2023-01-20 | 4,280.00 | 4,440.00 | 4,245.00 | 4,415.00 | 8,830.00 | 129,525 |
| 2023-01-19 | 4,340.00 | 4,365.00 | 4,250.00 | 4,360.00 | 8,720.00 | 121,680 |
| 2023-01-18 | 4,435.00 | 4,505.00 | 4,265.00 | 4,370.00 | 8,740.00 | 181,831 |
| 2023-01-17 | 4,305.00 | 4,840.00 | 4,235.00 | 4,420.00 | 8,840.00 | 1,183,269 |
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.