Bioleaders Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-26 | 510.00 | 540.00 | 488.00 | 512.00 | 1,024.00 | 69,841 |
| 2026-06-25 | 517.00 | 536.00 | 488.00 | 520.00 | 1,040.00 | 89,200 |
| 2026-06-24 | 555.00 | 555.00 | 510.00 | 520.00 | 1,040.00 | 39,731 |
| 2026-06-23 | 537.00 | 587.00 | 463.00 | 560.00 | 1,120.00 | 383,854 |
| 2026-06-22 | 585.00 | 585.00 | 532.00 | 535.00 | 1,070.00 | 107,494 |
| 2026-06-19 | 616.00 | 646.00 | 580.00 | 590.00 | 1,180.00 | 34,604 |
| 2026-06-18 | 625.00 | 680.00 | 597.00 | 621.00 | 1,242.00 | 96,888 |
| 2026-06-17 | 601.00 | 628.00 | 550.00 | 628.00 | 1,256.00 | 144,624 |
| 2026-06-16 | 636.00 | 645.00 | 595.00 | 606.00 | 1,212.00 | 100,348 |
| 2026-06-15 | 680.00 | 685.00 | 636.00 | 636.00 | 1,272.00 | 88,055 |
| 2026-06-12 | 651.00 | 680.00 | 640.00 | 679.00 | 1,358.00 | 83,813 |
| 2026-06-11 | 640.00 | 690.00 | 635.00 | 687.00 | 1,374.00 | 58,278 |
| 2026-06-10 | 642.00 | 680.00 | 639.00 | 680.00 | 1,360.00 | 64,330 |
| 2026-06-09 | 680.00 | 683.00 | 656.00 | 681.00 | 1,362.00 | 81,188 |
| 2026-06-08 | 671.00 | 699.00 | 620.00 | 680.00 | 1,360.00 | 121,472 |
| 2026-06-05 | 611.00 | 678.00 | 611.00 | 675.00 | 1,350.00 | 34,437 |
| 2026-06-04 | 707.00 | 724.00 | 672.00 | 676.00 | 1,352.00 | 64,795 |
| 2026-06-02 | 705.00 | 725.00 | 669.00 | 707.00 | 1,414.00 | 169,238 |
| 2026-06-01 | 697.00 | 717.00 | 621.00 | 706.00 | 1,412.00 | 233,254 |
| 2026-05-29 | 698.00 | 699.00 | 665.00 | 673.00 | 1,346.00 | 84,131 |
| 2026-05-28 | 725.00 | 756.00 | 640.00 | 698.00 | 1,396.00 | 280,457 |
| 2026-05-27 | 750.00 | 897.00 | 665.00 | 704.00 | 1,408.00 | 1,268,510 |
| 2026-05-26 | 735.00 | 735.00 | 680.00 | 690.00 | 1,380.00 | 60,536 |
| 2026-05-22 | 703.00 | 739.00 | 695.00 | 707.00 | 1,414.00 | 77,434 |
| 2026-05-21 | 690.00 | 744.00 | 690.00 | 700.00 | 1,400.00 | 68,419 |
| 2026-05-20 | 726.00 | 726.00 | 689.00 | 690.00 | 1,380.00 | 34,670 |
| 2026-05-19 | 748.00 | 748.00 | 698.00 | 705.00 | 1,410.00 | 44,266 |
| 2026-05-18 | 725.00 | 773.00 | 670.00 | 719.00 | 1,438.00 | 85,237 |
| 2026-05-15 | 827.00 | 827.00 | 717.00 | 727.00 | 1,454.00 | 153,252 |
| 2026-05-14 | 720.00 | 845.00 | 713.00 | 803.00 | 1,606.00 | 424,670 |
| 2026-05-13 | 744.00 | 749.00 | 715.00 | 720.00 | 1,440.00 | 40,283 |
| 2026-05-12 | 719.00 | 759.00 | 707.00 | 746.00 | 1,492.00 | 118,164 |
| 2026-05-11 | 783.00 | 797.00 | 706.00 | 706.00 | 1,412.00 | 113,352 |
| 2026-05-08 | 787.00 | 787.00 | 755.00 | 783.00 | 1,566.00 | 58,800 |
| 2026-05-07 | 796.00 | 822.00 | 770.00 | 784.00 | 1,568.00 | 78,819 |
| 2026-05-06 | 794.00 | 825.00 | 772.00 | 796.00 | 1,592.00 | 101,277 |
| 2026-05-04 | 880.00 | 880.00 | 793.00 | 793.00 | 1,586.00 | 164,252 |
| 2026-04-30 | 870.00 | 878.00 | 820.00 | 859.00 | 1,718.00 | 100,493 |
| 2026-04-29 | 895.00 | 895.00 | 821.00 | 870.00 | 1,740.00 | 72,441 |
| 2026-04-28 | 897.00 | 910.00 | 870.00 | 870.00 | 1,740.00 | 54,365 |
| 2026-04-27 | 898.00 | 922.00 | 881.00 | 894.00 | 1,788.00 | 59,256 |
| 2026-04-24 | 926.00 | 943.00 | 885.00 | 898.00 | 1,796.00 | 176,076 |
| 2026-04-23 | 916.00 | 943.00 | 894.00 | 930.00 | 1,860.00 | 122,817 |
| 2026-04-22 | 895.00 | 980.00 | 880.00 | 917.00 | 1,834.00 | 235,391 |
| 2026-04-21 | 909.00 | 924.00 | 820.00 | 880.00 | 1,760.00 | 350,301 |
| 2026-04-20 | 920.00 | 955.00 | 908.00 | 909.00 | 1,818.00 | 164,720 |
| 2026-04-17 | 963.00 | 964.00 | 915.00 | 925.00 | 1,850.00 | 55,640 |
| 2026-04-16 | 958.00 | 983.00 | 903.00 | 925.00 | 1,850.00 | 236,344 |
| 2026-04-15 | 1,022.00 | 1,022.00 | 962.00 | 966.00 | 1,932.00 | 116,033 |
| 2026-04-14 | 989.00 | 1,025.00 | 961.00 | 990.00 | 1,980.00 | 158,071 |
| 2026-04-13 | 1,070.00 | 1,070.00 | 957.00 | 957.00 | 1,914.00 | 184,565 |
| 2026-04-10 | 1,075.00 | 1,080.00 | 1,010.00 | 1,060.00 | 2,120.00 | 295,160 |
| 2026-04-09 | 1,100.00 | 1,100.00 | 1,043.00 | 1,083.00 | 2,166.00 | 314,082 |
| 2026-04-08 | 1,067.00 | 1,109.00 | 1,030.00 | 1,070.00 | 2,140.00 | 337,914 |
| 2026-04-07 | 1,053.00 | 1,078.00 | 995.00 | 1,062.00 | 2,124.00 | 144,027 |
| 2026-04-06 | 1,048.00 | 1,092.00 | 1,000.00 | 1,058.00 | 2,116.00 | 278,079 |
| 2026-04-03 | 996.00 | 1,070.00 | 968.00 | 1,051.00 | 2,102.00 | 330,463 |
| 2026-04-02 | 1,000.00 | 1,009.00 | 932.00 | 996.00 | 1,992.00 | 387,849 |
| 2026-04-01 | 921.00 | 1,025.00 | 921.00 | 977.00 | 1,954.00 | 451,156 |
| 2026-03-31 | 990.00 | 999.00 | 885.00 | 915.00 | 1,830.00 | 310,818 |
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.