Bioleaders Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 4,470.00 | 4,555.00 | 4,325.00 | 4,330.00 | 8,660.00 | 420,545 |
| 2023-01-13 | 4,250.00 | 4,980.00 | 4,170.00 | 4,545.00 | 9,090.00 | 4,875,301 |
| 2023-01-12 | 4,090.00 | 4,120.00 | 3,955.00 | 4,105.00 | 8,210.00 | 99,636 |
| 2023-01-11 | 3,840.00 | 4,150.00 | 3,830.00 | 4,065.00 | 8,130.00 | 264,107 |
| 2023-01-10 | 3,905.00 | 3,920.00 | 3,810.00 | 3,840.00 | 7,680.00 | 75,542 |
| 2023-01-09 | 3,910.00 | 3,950.00 | 3,900.00 | 3,925.00 | 7,850.00 | 91,080 |
| 2023-01-06 | 3,835.00 | 3,955.00 | 3,780.00 | 3,915.00 | 7,830.00 | 151,273 |
| 2023-01-05 | 3,960.00 | 3,975.00 | 3,835.00 | 3,900.00 | 7,800.00 | 162,317 |
| 2023-01-04 | 3,580.00 | 4,390.00 | 3,580.00 | 3,915.00 | 7,830.00 | 2,179,662 |
| 2023-01-03 | 3,615.00 | 3,700.00 | 3,530.00 | 3,570.00 | 7,140.00 | 41,415 |
| 2023-01-02 | 3,570.00 | 3,720.00 | 3,570.00 | 3,650.00 | 7,300.00 | 52,670 |
| 2022-12-29 | 3,605.00 | 3,650.00 | 3,500.00 | 3,570.00 | 7,140.00 | 53,287 |
| 2022-12-28 | 3,650.00 | 3,720.00 | 3,510.00 | 3,630.00 | 7,260.00 | 74,439 |
| 2022-12-27 | 3,570.00 | 3,720.00 | 3,570.00 | 3,625.00 | 7,250.00 | 41,531 |
| 2022-12-26 | 3,695.00 | 3,770.00 | 3,350.00 | 3,605.00 | 7,210.00 | 33,370 |
| 2022-12-23 | 3,880.00 | 3,880.00 | 3,690.00 | 3,695.00 | 7,390.00 | 101,570 |
| 2022-12-22 | 3,845.00 | 3,970.00 | 3,840.00 | 3,885.00 | 7,770.00 | 36,478 |
| 2022-12-21 | 3,980.00 | 3,980.00 | 3,800.00 | 3,840.00 | 7,680.00 | 63,263 |
| 2022-12-20 | 3,965.00 | 3,985.00 | 3,870.00 | 3,900.00 | 7,800.00 | 93,456 |
| 2022-12-19 | 4,040.00 | 4,070.00 | 3,965.00 | 3,970.00 | 7,940.00 | 41,349 |
| 2022-12-16 | 4,015.00 | 4,065.00 | 3,980.00 | 4,030.00 | 8,060.00 | 35,541 |
| 2022-12-15 | 4,165.00 | 4,165.00 | 4,055.00 | 4,075.00 | 8,150.00 | 50,508 |
| 2022-12-14 | 4,080.00 | 4,150.00 | 4,055.00 | 4,100.00 | 8,200.00 | 49,172 |
| 2022-12-13 | 3,985.00 | 4,090.00 | 3,985.00 | 4,055.00 | 8,110.00 | 63,264 |
| 2022-12-12 | 3,955.00 | 4,025.00 | 3,920.00 | 3,980.00 | 7,960.00 | 31,423 |
| 2022-12-09 | 3,945.00 | 4,030.00 | 3,935.00 | 3,950.00 | 7,900.00 | 41,024 |
| 2022-12-08 | 4,005.00 | 4,080.00 | 3,910.00 | 3,940.00 | 7,880.00 | 64,359 |
| 2022-12-07 | 3,920.00 | 4,130.00 | 3,900.00 | 4,045.00 | 8,090.00 | 85,139 |
| 2022-12-06 | 4,055.00 | 4,055.00 | 3,970.00 | 3,990.00 | 7,980.00 | 33,485 |
| 2022-12-05 | 4,040.00 | 4,175.00 | 4,025.00 | 4,055.00 | 8,110.00 | 115,538 |
| 2022-12-02 | 4,080.00 | 4,080.00 | 3,945.00 | 3,995.00 | 7,990.00 | 41,157 |
| 2022-12-01 | 4,015.00 | 4,115.00 | 4,010.00 | 4,030.00 | 8,060.00 | 53,779 |
| 2022-11-30 | 4,010.00 | 4,020.00 | 3,960.00 | 3,985.00 | 7,970.00 | 26,444 |
| 2022-11-29 | 3,890.00 | 4,020.00 | 3,855.00 | 4,010.00 | 8,020.00 | 43,914 |
| 2022-11-28 | 4,000.00 | 4,005.00 | 3,880.00 | 3,890.00 | 7,780.00 | 80,990 |
| 2022-11-25 | 4,125.00 | 4,125.00 | 3,965.00 | 4,000.00 | 8,000.00 | 142,296 |
| 2022-11-24 | 4,110.00 | 4,170.00 | 4,105.00 | 4,125.00 | 8,250.00 | 28,967 |
| 2022-11-23 | 4,030.00 | 4,150.00 | 4,025.00 | 4,130.00 | 8,260.00 | 58,231 |
| 2022-11-22 | 4,090.00 | 4,145.00 | 4,020.00 | 4,025.00 | 8,050.00 | 57,875 |
| 2022-11-21 | 4,225.00 | 4,265.00 | 4,045.00 | 4,090.00 | 8,180.00 | 77,998 |
| 2022-11-18 | 4,230.00 | 4,340.00 | 4,150.00 | 4,225.00 | 8,450.00 | 46,626 |
| 2022-11-17 | 4,280.00 | 4,335.00 | 4,165.00 | 4,220.00 | 8,440.00 | 52,457 |
| 2022-11-16 | 4,515.00 | 4,650.00 | 4,270.00 | 4,280.00 | 8,560.00 | 113,029 |
| 2022-11-15 | 4,205.00 | 4,535.00 | 4,200.00 | 4,470.00 | 8,940.00 | 133,126 |
| 2022-11-14 | 4,205.00 | 4,460.00 | 4,110.00 | 4,245.00 | 8,490.00 | 120,699 |
| 2022-11-11 | 4,165.00 | 4,245.00 | 4,135.00 | 4,185.00 | 8,370.00 | 77,379 |
| 2022-11-10 | 4,170.00 | 4,170.00 | 4,050.00 | 4,080.00 | 8,160.00 | 54,984 |
| 2022-11-09 | 4,240.00 | 4,320.00 | 4,155.00 | 4,180.00 | 8,360.00 | 51,406 |
| 2022-11-08 | 4,120.00 | 4,335.00 | 4,115.00 | 4,260.00 | 8,520.00 | 100,871 |
| 2022-11-07 | 4,000.00 | 4,250.00 | 4,000.00 | 4,095.00 | 8,190.00 | 80,280 |
| 2022-11-04 | 4,015.00 | 4,090.00 | 3,950.00 | 4,010.00 | 8,020.00 | 48,184 |
| 2022-11-03 | 4,120.00 | 4,140.00 | 4,015.00 | 4,040.00 | 8,080.00 | 46,459 |
| 2022-11-02 | 4,060.00 | 4,255.00 | 4,025.00 | 4,165.00 | 8,330.00 | 67,732 |
| 2022-11-01 | 4,025.00 | 4,100.00 | 3,910.00 | 4,040.00 | 8,080.00 | 48,053 |
| 2022-10-31 | 4,050.00 | 4,090.00 | 3,975.00 | 4,025.00 | 8,050.00 | 47,058 |
| 2022-10-28 | 4,185.00 | 4,185.00 | 3,950.00 | 3,950.00 | 7,900.00 | 140,367 |
| 2022-10-27 | 4,085.00 | 4,185.00 | 4,020.00 | 4,160.00 | 8,320.00 | 59,230 |
| 2022-10-26 | 4,240.00 | 4,240.00 | 3,910.00 | 4,075.00 | 8,150.00 | 94,537 |
| 2022-10-25 | 4,220.00 | 4,320.00 | 4,130.00 | 4,185.00 | 8,370.00 | 43,904 |
| 2022-10-24 | 4,185.00 | 4,345.00 | 4,180.00 | 4,225.00 | 8,450.00 | 63,206 |
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.