Bioleaders Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 4,250.00 | 4,330.00 | 4,140.00 | 4,145.00 | 8,290.00 | 57,145 |
| 2022-10-20 | 4,405.00 | 4,530.00 | 4,270.00 | 4,290.00 | 8,580.00 | 51,533 |
| 2022-10-19 | 4,580.00 | 4,640.00 | 4,445.00 | 4,480.00 | 8,960.00 | 63,734 |
| 2022-10-18 | 4,430.00 | 4,600.00 | 4,430.00 | 4,550.00 | 9,100.00 | 82,148 |
| 2022-10-17 | 4,250.00 | 4,425.00 | 4,155.00 | 4,365.00 | 8,730.00 | 49,025 |
| 2022-10-14 | 4,295.00 | 4,365.00 | 4,100.00 | 4,300.00 | 8,600.00 | 93,837 |
| 2022-10-13 | 4,255.00 | 4,400.00 | 4,050.00 | 4,100.00 | 8,200.00 | 91,437 |
| 2022-10-12 | 4,375.00 | 4,435.00 | 4,240.00 | 4,300.00 | 8,600.00 | 116,977 |
| 2022-10-11 | 4,650.00 | 4,660.00 | 4,355.00 | 4,370.00 | 8,740.00 | 134,565 |
| 2022-10-07 | 4,860.00 | 4,910.00 | 4,745.00 | 4,795.00 | 9,590.00 | 50,673 |
| 2022-10-06 | 4,760.00 | 5,230.00 | 4,760.00 | 4,910.00 | 9,820.00 | 243,088 |
| 2022-10-05 | 4,880.00 | 4,955.00 | 4,670.00 | 4,755.00 | 9,510.00 | 68,218 |
| 2022-10-04 | 4,870.00 | 4,955.00 | 4,830.00 | 4,865.00 | 9,730.00 | 71,025 |
| 2022-09-30 | 4,650.00 | 5,300.00 | 4,550.00 | 4,820.00 | 9,640.00 | 333,766 |
| 2022-09-29 | 5,010.00 | 5,140.00 | 4,820.00 | 4,820.00 | 9,640.00 | 115,834 |
| 2022-09-28 | 4,955.00 | 5,160.00 | 4,700.00 | 4,915.00 | 9,830.00 | 151,246 |
| 2022-09-27 | 4,605.00 | 5,230.00 | 4,545.00 | 4,955.00 | 9,910.00 | 353,616 |
| 2022-09-26 | 4,840.00 | 5,100.00 | 4,500.00 | 4,635.00 | 9,270.00 | 103,659 |
| 2022-09-23 | 5,160.00 | 5,200.00 | 4,995.00 | 5,010.00 | 10,020.00 | 96,944 |
| 2022-09-22 | 5,100.00 | 5,600.00 | 5,020.00 | 5,210.00 | 10,420.00 | 150,909 |
| 2022-09-21 | 5,500.00 | 5,510.00 | 5,110.00 | 5,200.00 | 10,400.00 | 110,332 |
| 2022-09-20 | 5,540.00 | 5,630.00 | 5,390.00 | 5,400.00 | 10,800.00 | 88,830 |
| 2022-09-19 | 5,750.00 | 5,770.00 | 5,510.00 | 5,540.00 | 11,080.00 | 58,152 |
| 2022-09-16 | 5,680.00 | 5,880.00 | 5,660.00 | 5,750.00 | 11,500.00 | 62,922 |
| 2022-09-15 | 5,800.00 | 5,860.00 | 5,640.00 | 5,770.00 | 11,540.00 | 70,507 |
| 2022-09-14 | 5,650.00 | 5,870.00 | 5,630.00 | 5,800.00 | 11,600.00 | 70,054 |
| 2022-09-13 | 5,700.00 | 5,890.00 | 5,670.00 | 5,860.00 | 11,720.00 | 62,733 |
| 2022-09-08 | 5,740.00 | 5,740.00 | 5,580.00 | 5,640.00 | 11,280.00 | 50,410 |
| 2022-09-07 | 5,750.00 | 5,780.00 | 5,530.00 | 5,540.00 | 11,080.00 | 78,880 |
| 2022-09-06 | 5,810.00 | 5,900.00 | 5,720.00 | 5,760.00 | 11,520.00 | 48,970 |
| 2022-09-05 | 5,950.00 | 5,990.00 | 5,770.00 | 5,800.00 | 11,600.00 | 110,680 |
| 2022-09-02 | 6,210.00 | 6,270.00 | 6,000.00 | 6,000.00 | 12,000.00 | 133,418 |
| 2022-09-01 | 5,980.00 | 6,800.00 | 5,810.00 | 6,200.00 | 12,400.00 | 946,825 |
| 2022-08-31 | 6,020.00 | 6,110.00 | 5,940.00 | 6,050.00 | 12,100.00 | 49,805 |
| 2022-08-30 | 6,290.00 | 6,290.00 | 6,040.00 | 6,130.00 | 12,260.00 | 77,905 |
| 2022-08-29 | 5,700.00 | 6,010.00 | 5,670.00 | 5,990.00 | 11,980.00 | 93,037 |
| 2022-08-26 | 6,160.00 | 6,630.00 | 5,990.00 | 6,010.00 | 12,020.00 | 255,238 |
| 2022-08-25 | 5,740.00 | 6,100.00 | 5,710.00 | 5,960.00 | 11,920.00 | 114,437 |
| 2022-08-24 | 5,660.00 | 5,760.00 | 5,600.00 | 5,720.00 | 11,440.00 | 72,085 |
| 2022-08-23 | 5,850.00 | 5,890.00 | 5,680.00 | 5,680.00 | 11,360.00 | 112,184 |
| 2022-08-22 | 5,950.00 | 6,030.00 | 5,900.00 | 5,900.00 | 11,800.00 | 69,164 |
| 2022-08-19 | 6,000.00 | 6,100.00 | 5,910.00 | 6,050.00 | 12,100.00 | 68,601 |
| 2022-08-18 | 5,960.00 | 6,090.00 | 5,900.00 | 6,000.00 | 12,000.00 | 83,613 |
| 2022-08-17 | 6,170.00 | 6,220.00 | 5,980.00 | 6,030.00 | 12,060.00 | 133,794 |
| 2022-08-16 | 6,180.00 | 6,250.00 | 6,140.00 | 6,170.00 | 12,340.00 | 64,406 |
| 2022-08-12 | 6,240.00 | 6,250.00 | 6,120.00 | 6,180.00 | 12,360.00 | 69,777 |
| 2022-08-11 | 6,200.00 | 6,290.00 | 6,140.00 | 6,240.00 | 12,480.00 | 86,137 |
| 2022-08-10 | 6,430.00 | 6,500.00 | 6,110.00 | 6,130.00 | 12,260.00 | 225,523 |
| 2022-08-09 | 6,680.00 | 6,740.00 | 6,500.00 | 6,520.00 | 13,040.00 | 118,620 |
| 2022-08-08 | 6,710.00 | 6,790.00 | 6,670.00 | 6,700.00 | 13,400.00 | 66,195 |
| 2022-08-05 | 6,550.00 | 6,780.00 | 6,550.00 | 6,710.00 | 13,420.00 | 125,375 |
| 2022-08-04 | 6,600.00 | 6,750.00 | 6,550.00 | 6,590.00 | 13,180.00 | 124,982 |
| 2022-08-03 | 6,550.00 | 6,720.00 | 6,510.00 | 6,550.00 | 13,100.00 | 92,121 |
| 2022-08-02 | 6,550.00 | 6,650.00 | 6,420.00 | 6,570.00 | 13,140.00 | 123,686 |
| 2022-08-01 | 6,670.00 | 6,720.00 | 6,510.00 | 6,590.00 | 13,180.00 | 100,853 |
| 2022-07-29 | 6,750.00 | 6,820.00 | 6,560.00 | 6,670.00 | 13,340.00 | 186,719 |
| 2022-07-28 | 7,140.00 | 7,200.00 | 6,810.00 | 6,820.00 | 13,640.00 | 179,410 |
| 2022-07-27 | 7,140.00 | 7,250.00 | 6,830.00 | 6,870.00 | 13,740.00 | 222,025 |
| 2022-07-26 | 7,110.00 | 7,230.00 | 7,040.00 | 7,150.00 | 14,300.00 | 168,499 |
| 2022-07-25 | 7,050.00 | 7,110.00 | 6,880.00 | 7,070.00 | 14,140.00 | 214,192 |
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.