Bioleaders Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 7,640.00 | 7,780.00 | 7,510.00 | 7,680.00 | 15,360.00 | 146,195 |
| 2022-04-25 | 8,100.00 | 8,100.00 | 7,640.00 | 7,650.00 | 15,300.00 | 297,162 |
| 2022-04-22 | 8,460.00 | 8,460.00 | 8,210.00 | 8,310.00 | 16,620.00 | 170,232 |
| 2022-04-21 | 8,500.00 | 8,670.00 | 8,480.00 | 8,520.00 | 17,040.00 | 121,132 |
| 2022-04-20 | 8,430.00 | 8,740.00 | 8,350.00 | 8,530.00 | 17,060.00 | 219,932 |
| 2022-04-19 | 8,480.00 | 8,590.00 | 8,380.00 | 8,420.00 | 16,840.00 | 143,559 |
| 2022-04-18 | 8,500.00 | 8,860.00 | 8,440.00 | 8,490.00 | 16,980.00 | 225,161 |
| 2022-04-15 | 8,540.00 | 8,600.00 | 8,400.00 | 8,470.00 | 16,940.00 | 201,396 |
| 2022-04-14 | 8,800.00 | 8,900.00 | 8,550.00 | 8,640.00 | 17,280.00 | 216,547 |
| 2022-04-13 | 8,780.00 | 9,000.00 | 8,770.00 | 8,810.00 | 17,620.00 | 126,519 |
| 2022-04-12 | 8,760.00 | 8,940.00 | 8,650.00 | 8,880.00 | 17,760.00 | 208,881 |
| 2022-04-11 | 9,120.00 | 9,120.00 | 8,700.00 | 8,750.00 | 17,500.00 | 222,804 |
| 2022-04-08 | 8,810.00 | 9,300.00 | 8,640.00 | 9,030.00 | 18,060.00 | 523,124 |
| 2022-04-07 | 8,990.00 | 9,210.00 | 8,710.00 | 8,810.00 | 17,620.00 | 280,076 |
| 2022-04-06 | 8,960.00 | 9,070.00 | 8,840.00 | 8,970.00 | 17,940.00 | 197,727 |
| 2022-04-05 | 8,950.00 | 9,140.00 | 8,830.00 | 9,010.00 | 18,020.00 | 252,804 |
| 2022-04-04 | 8,790.00 | 8,920.00 | 8,660.00 | 8,870.00 | 17,740.00 | 220,018 |
| 2022-04-01 | 8,780.00 | 8,840.00 | 8,710.00 | 8,750.00 | 17,500.00 | 145,787 |
| 2022-03-31 | 8,640.00 | 9,090.00 | 8,610.00 | 8,860.00 | 17,720.00 | 389,748 |
| 2022-03-30 | 9,030.00 | 9,120.00 | 8,720.00 | 8,720.00 | 17,440.00 | 333,261 |
| 2022-03-29 | 8,910.00 | 9,020.00 | 8,810.00 | 8,840.00 | 17,680.00 | 256,477 |
| 2022-03-28 | 8,820.00 | 8,930.00 | 8,730.00 | 8,910.00 | 17,820.00 | 166,585 |
| 2022-03-25 | 8,850.00 | 8,910.00 | 8,720.00 | 8,880.00 | 17,760.00 | 239,388 |
| 2022-03-24 | 8,930.00 | 8,930.00 | 8,720.00 | 8,750.00 | 17,500.00 | 309,106 |
| 2022-03-23 | 9,730.00 | 10,100.00 | 8,820.00 | 9,000.00 | 18,000.00 | 1,631,326 |
| 2022-03-22 | 8,920.00 | 9,430.00 | 8,920.00 | 9,260.00 | 18,520.00 | 378,926 |
| 2022-03-21 | 8,810.00 | 9,010.00 | 8,670.00 | 8,990.00 | 17,980.00 | 345,293 |
| 2022-03-18 | 9,020.00 | 9,350.00 | 8,830.00 | 9,150.00 | 18,300.00 | 435,138 |
| 2022-03-17 | 8,800.00 | 9,210.00 | 8,760.00 | 8,990.00 | 17,980.00 | 455,728 |
| 2022-03-16 | 8,360.00 | 9,530.00 | 8,330.00 | 8,920.00 | 17,840.00 | 1,705,927 |
| 2022-03-15 | 8,250.00 | 8,460.00 | 8,110.00 | 8,330.00 | 16,660.00 | 245,319 |
| 2022-03-14 | 8,210.00 | 8,550.00 | 8,190.00 | 8,270.00 | 16,540.00 | 293,822 |
| 2022-03-11 | 8,400.00 | 8,560.00 | 8,170.00 | 8,260.00 | 16,520.00 | 258,483 |
| 2022-03-10 | 8,250.00 | 8,410.00 | 8,060.00 | 8,400.00 | 16,800.00 | 267,589 |
| 2022-03-08 | 8,150.00 | 8,440.00 | 8,000.00 | 8,200.00 | 16,400.00 | 419,141 |
| 2022-03-07 | 8,320.00 | 8,350.00 | 8,040.00 | 8,170.00 | 16,340.00 | 339,750 |
| 2022-03-04 | 8,500.00 | 8,740.00 | 8,320.00 | 8,390.00 | 16,780.00 | 663,335 |
| 2022-03-03 | 8,940.00 | 9,000.00 | 8,270.00 | 8,370.00 | 16,740.00 | 1,362,589 |
| 2022-03-02 | 9,050.00 | 9,350.00 | 9,000.00 | 9,220.00 | 18,440.00 | 258,918 |
| 2022-02-28 | 8,760.00 | 9,470.00 | 8,760.00 | 9,250.00 | 18,500.00 | 525,673 |
| 2022-02-25 | 8,970.00 | 9,050.00 | 8,500.00 | 8,890.00 | 17,780.00 | 518,589 |
| 2022-02-24 | 9,210.00 | 9,550.00 | 8,650.00 | 8,730.00 | 17,460.00 | 1,007,016 |
| 2022-02-23 | 9,720.00 | 9,930.00 | 9,400.00 | 9,400.00 | 18,800.00 | 622,431 |
| 2022-02-22 | 9,790.00 | 10,150.00 | 9,400.00 | 9,450.00 | 18,900.00 | 927,329 |
| 2022-02-21 | 10,500.00 | 10,700.00 | 9,960.00 | 10,200.00 | 20,400.00 | 965,166 |
| 2022-02-18 | 10,850.00 | 11,500.00 | 10,700.00 | 11,400.00 | 22,800.00 | 651,973 |
| 2022-02-17 | 11,650.00 | 11,850.00 | 10,750.00 | 11,100.00 | 22,200.00 | 963,556 |
| 2022-02-16 | 11,750.00 | 12,150.00 | 11,300.00 | 11,650.00 | 23,300.00 | 856,420 |
| 2022-02-15 | 11,550.00 | 11,750.00 | 10,550.00 | 11,300.00 | 22,600.00 | 1,258,522 |
| 2022-02-14 | 12,950.00 | 13,200.00 | 11,750.00 | 12,000.00 | 24,000.00 | 959,694 |
| 2022-02-11 | 13,000.00 | 14,500.00 | 12,850.00 | 13,400.00 | 26,800.00 | 1,584,436 |
| 2022-02-10 | 14,200.00 | 14,550.00 | 13,250.00 | 13,450.00 | 26,900.00 | 1,189,610 |
| 2022-02-09 | 13,050.00 | 14,900.00 | 12,800.00 | 14,000.00 | 28,000.00 | 3,370,635 |
| 2022-02-08 | 14,500.00 | 15,200.00 | 12,450.00 | 13,450.00 | 26,900.00 | 4,295,363 |
| 2022-02-07 | 12,150.00 | 16,150.00 | 11,850.00 | 15,250.00 | 30,500.00 | 5,747,430 |
| 2022-02-04 | 11,700.00 | 12,450.00 | 11,250.00 | 12,450.00 | 24,900.00 | 2,099,842 |
| 2022-02-03 | 13,350.00 | 13,400.00 | 11,800.00 | 12,150.00 | 24,300.00 | 2,710,594 |
| 2022-01-28 | 14,000.00 | 14,300.00 | 12,900.00 | 13,600.00 | 27,200.00 | 5,275,555 |
| 2022-01-27 | 10,550.00 | 13,250.00 | 10,350.00 | 13,250.00 | 26,500.00 | 3,874,557 |
| 2022-01-26 | 10,300.00 | 10,600.00 | 9,920.00 | 10,200.00 | 20,400.00 | 960,727 |
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.