Bioleaders Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 7,240.00 | 7,320.00 | 6,910.00 | 6,950.00 | 13,900.00 | 340,231 |
| 2022-07-21 | 7,800.00 | 7,870.00 | 7,180.00 | 7,190.00 | 14,380.00 | 595,408 |
| 2022-07-20 | 7,950.00 | 7,990.00 | 7,610.00 | 7,830.00 | 15,660.00 | 415,466 |
| 2022-07-19 | 8,220.00 | 8,280.00 | 7,820.00 | 7,860.00 | 15,720.00 | 452,451 |
| 2022-07-18 | 8,130.00 | 8,220.00 | 7,730.00 | 8,180.00 | 16,360.00 | 736,173 |
| 2022-07-15 | 7,690.00 | 8,280.00 | 7,520.00 | 8,050.00 | 16,100.00 | 1,625,534 |
| 2022-07-14 | 7,120.00 | 7,980.00 | 6,700.00 | 7,950.00 | 15,900.00 | 2,047,363 |
| 2022-07-13 | 7,510.00 | 7,560.00 | 7,010.00 | 7,010.00 | 14,020.00 | 767,061 |
| 2022-07-12 | 6,670.00 | 8,090.00 | 6,650.00 | 7,360.00 | 14,720.00 | 4,021,411 |
| 2022-07-11 | 6,110.00 | 6,500.00 | 6,110.00 | 6,500.00 | 13,000.00 | 274,626 |
| 2022-07-08 | 6,010.00 | 6,210.00 | 5,980.00 | 6,110.00 | 12,220.00 | 90,100 |
| 2022-07-07 | 6,050.00 | 6,100.00 | 5,700.00 | 6,070.00 | 12,140.00 | 102,383 |
| 2022-07-06 | 5,860.00 | 6,200.00 | 5,780.00 | 6,000.00 | 12,000.00 | 143,785 |
| 2022-07-05 | 5,480.00 | 5,990.00 | 5,370.00 | 5,890.00 | 11,780.00 | 216,560 |
| 2022-07-04 | 5,570.00 | 5,580.00 | 5,220.00 | 5,350.00 | 10,700.00 | 68,309 |
| 2022-07-01 | 5,660.00 | 5,770.00 | 5,310.00 | 5,440.00 | 10,880.00 | 105,991 |
| 2022-06-30 | 5,740.00 | 5,920.00 | 5,660.00 | 5,690.00 | 11,380.00 | 60,709 |
| 2022-06-29 | 5,710.00 | 5,980.00 | 5,590.00 | 5,830.00 | 11,660.00 | 72,343 |
| 2022-06-28 | 5,810.00 | 6,000.00 | 5,630.00 | 5,830.00 | 11,660.00 | 73,743 |
| 2022-06-27 | 5,620.00 | 5,990.00 | 5,590.00 | 5,810.00 | 11,620.00 | 130,516 |
| 2022-06-24 | 5,200.00 | 5,580.00 | 4,980.00 | 5,570.00 | 11,140.00 | 151,580 |
| 2022-06-23 | 5,600.00 | 5,600.00 | 5,190.00 | 5,230.00 | 10,460.00 | 126,500 |
| 2022-06-22 | 5,880.00 | 6,040.00 | 5,480.00 | 5,480.00 | 10,960.00 | 145,913 |
| 2022-06-21 | 5,700.00 | 5,900.00 | 5,600.00 | 5,780.00 | 11,560.00 | 105,853 |
| 2022-06-20 | 6,040.00 | 6,140.00 | 5,590.00 | 5,720.00 | 11,440.00 | 192,187 |
| 2022-06-17 | 5,790.00 | 6,160.00 | 5,730.00 | 6,040.00 | 12,080.00 | 154,948 |
| 2022-06-16 | 6,320.00 | 6,740.00 | 6,000.00 | 6,020.00 | 12,040.00 | 159,497 |
| 2022-06-15 | 6,620.00 | 6,790.00 | 6,010.00 | 6,130.00 | 12,260.00 | 209,424 |
| 2022-06-14 | 6,220.00 | 6,840.00 | 6,180.00 | 6,740.00 | 13,480.00 | 242,127 |
| 2022-06-13 | 6,520.00 | 6,770.00 | 6,400.00 | 6,470.00 | 12,940.00 | 209,113 |
| 2022-06-10 | 6,830.00 | 6,970.00 | 6,700.00 | 6,740.00 | 13,480.00 | 207,771 |
| 2022-06-09 | 7,120.00 | 7,170.00 | 6,730.00 | 6,970.00 | 13,940.00 | 217,613 |
| 2022-06-08 | 7,300.00 | 7,520.00 | 7,190.00 | 7,230.00 | 14,460.00 | 163,370 |
| 2022-06-07 | 7,730.00 | 7,850.00 | 7,290.00 | 7,290.00 | 14,580.00 | 228,197 |
| 2022-06-03 | 7,710.00 | 7,980.00 | 7,410.00 | 7,890.00 | 15,780.00 | 434,546 |
| 2022-06-02 | 7,820.00 | 8,050.00 | 7,610.00 | 7,800.00 | 15,600.00 | 527,398 |
| 2022-05-31 | 7,380.00 | 8,900.00 | 7,370.00 | 7,810.00 | 15,620.00 | 4,155,059 |
| 2022-05-30 | 6,870.00 | 7,400.00 | 6,520.00 | 7,250.00 | 14,500.00 | 652,608 |
| 2022-05-27 | 6,210.00 | 6,560.00 | 6,210.00 | 6,500.00 | 13,000.00 | 434,167 |
| 2022-05-26 | 6,180.00 | 6,360.00 | 6,080.00 | 6,150.00 | 12,300.00 | 124,680 |
| 2022-05-25 | 6,110.00 | 6,210.00 | 5,920.00 | 6,070.00 | 12,140.00 | 76,009 |
| 2022-05-24 | 6,320.00 | 6,490.00 | 6,060.00 | 6,110.00 | 12,220.00 | 122,842 |
| 2022-05-23 | 6,220.00 | 6,360.00 | 6,130.00 | 6,230.00 | 12,460.00 | 76,743 |
| 2022-05-20 | 6,330.00 | 6,460.00 | 6,210.00 | 6,300.00 | 12,600.00 | 109,901 |
| 2022-05-19 | 6,150.00 | 6,300.00 | 6,050.00 | 6,250.00 | 12,500.00 | 90,568 |
| 2022-05-18 | 6,450.00 | 6,480.00 | 6,280.00 | 6,280.00 | 12,560.00 | 119,901 |
| 2022-05-17 | 6,210.00 | 6,430.00 | 6,210.00 | 6,430.00 | 12,860.00 | 122,506 |
| 2022-05-16 | 6,130.00 | 6,320.00 | 6,020.00 | 6,250.00 | 12,500.00 | 120,240 |
| 2022-05-13 | 5,700.00 | 6,450.00 | 5,700.00 | 6,140.00 | 12,280.00 | 502,711 |
| 2022-05-12 | 5,720.00 | 5,980.00 | 5,600.00 | 5,640.00 | 11,280.00 | 134,561 |
| 2022-05-11 | 6,140.00 | 6,240.00 | 5,840.00 | 5,900.00 | 11,800.00 | 130,404 |
| 2022-05-10 | 5,860.00 | 6,240.00 | 5,410.00 | 6,140.00 | 12,280.00 | 377,656 |
| 2022-05-09 | 6,190.00 | 6,230.00 | 5,980.00 | 6,030.00 | 12,060.00 | 220,537 |
| 2022-05-06 | 6,420.00 | 6,550.00 | 6,040.00 | 6,190.00 | 12,380.00 | 372,934 |
| 2022-05-04 | 6,800.00 | 6,820.00 | 6,530.00 | 6,590.00 | 13,180.00 | 240,241 |
| 2022-05-03 | 6,990.00 | 6,990.00 | 6,520.00 | 6,740.00 | 13,480.00 | 128,250 |
| 2022-05-02 | 6,850.00 | 6,970.00 | 6,680.00 | 6,890.00 | 13,780.00 | 118,383 |
| 2022-04-29 | 7,000.00 | 7,060.00 | 6,860.00 | 6,910.00 | 13,820.00 | 134,545 |
| 2022-04-28 | 7,360.00 | 7,380.00 | 6,810.00 | 6,890.00 | 13,780.00 | 348,891 |
| 2022-04-27 | 7,420.00 | 7,540.00 | 7,220.00 | 7,350.00 | 14,700.00 | 203,723 |
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.