Bioleaders Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 10,250.00 | 10,300.00 | 9,670.00 | 10,100.00 | 20,200.00 | 790,106 |
| 2022-01-24 | 10,200.00 | 10,550.00 | 9,860.00 | 10,400.00 | 20,800.00 | 1,077,971 |
| 2022-01-21 | 11,300.00 | 11,750.00 | 10,000.00 | 10,400.00 | 20,800.00 | 1,743,511 |
| 2022-01-20 | 12,150.00 | 12,300.00 | 11,500.00 | 11,550.00 | 23,100.00 | 877,603 |
| 2022-01-19 | 11,150.00 | 12,450.00 | 11,100.00 | 12,050.00 | 24,100.00 | 2,086,069 |
| 2022-01-18 | 11,450.00 | 12,450.00 | 11,200.00 | 11,550.00 | 23,100.00 | 2,953,398 |
| 2022-01-17 | 10,250.00 | 12,800.00 | 9,900.00 | 11,650.00 | 23,300.00 | 9,147,856 |
| 2022-01-14 | 9,400.00 | 10,700.00 | 9,100.00 | 10,700.00 | 21,400.00 | 7,074,446 |
| 2022-01-13 | 8,540.00 | 8,570.00 | 8,170.00 | 8,250.00 | 16,500.00 | 240,166 |
| 2022-01-12 | 8,370.00 | 8,540.00 | 8,210.00 | 8,440.00 | 16,880.00 | 240,801 |
| 2022-01-11 | 8,790.00 | 8,950.00 | 8,340.00 | 8,430.00 | 16,860.00 | 448,832 |
| 2022-01-10 | 9,700.00 | 9,720.00 | 8,540.00 | 8,950.00 | 17,900.00 | 2,697,754 |
| 2022-01-07 | 8,170.00 | 8,250.00 | 8,070.00 | 8,190.00 | 16,380.00 | 146,620 |
| 2022-01-06 | 8,290.00 | 8,410.00 | 8,060.00 | 8,070.00 | 16,140.00 | 126,445 |
| 2022-01-05 | 8,800.00 | 8,820.00 | 8,360.00 | 8,440.00 | 16,880.00 | 185,126 |
| 2022-01-04 | 8,700.00 | 8,970.00 | 8,500.00 | 8,710.00 | 17,420.00 | 607,400 |
| 2022-01-03 | 8,490.00 | 8,540.00 | 8,340.00 | 8,460.00 | 16,920.00 | 151,264 |
| 2021-12-30 | 8,150.00 | 8,450.00 | 8,070.00 | 8,350.00 | 16,700.00 | 179,856 |
| 2021-12-29 | 7,840.00 | 8,220.00 | 7,840.00 | 8,140.00 | 16,280.00 | 163,468 |
| 2021-12-28 | 8,050.00 | 8,120.00 | 7,840.00 | 7,900.00 | 15,800.00 | 199,769 |
| 2021-12-27 | 8,120.00 | 8,260.00 | 8,010.00 | 8,070.00 | 16,140.00 | 144,388 |
| 2021-12-24 | 8,220.00 | 8,310.00 | 7,850.00 | 8,200.00 | 16,400.00 | 354,650 |
| 2021-12-23 | 8,850.00 | 8,850.00 | 8,250.00 | 8,250.00 | 16,500.00 | 507,793 |
| 2021-12-22 | 9,040.00 | 9,320.00 | 8,760.00 | 8,940.00 | 17,880.00 | 393,068 |
| 2021-12-21 | 9,470.00 | 9,610.00 | 8,900.00 | 9,040.00 | 18,080.00 | 730,198 |
| 2021-12-20 | 9,400.00 | 9,770.00 | 9,280.00 | 9,470.00 | 18,940.00 | 1,208,707 |
| 2021-12-17 | 9,570.00 | 9,690.00 | 9,100.00 | 9,430.00 | 18,860.00 | 708,333 |
| 2021-12-16 | 9,250.00 | 9,550.00 | 9,050.00 | 9,410.00 | 18,820.00 | 826,177 |
| 2021-12-15 | 8,380.00 | 9,650.00 | 8,370.00 | 9,170.00 | 18,340.00 | 2,883,891 |
| 2021-12-14 | 8,260.00 | 8,540.00 | 8,260.00 | 8,420.00 | 16,840.00 | 151,139 |
| 2021-12-13 | 8,400.00 | 8,470.00 | 8,300.00 | 8,300.00 | 16,600.00 | 133,883 |
| 2021-12-10 | 8,370.00 | 8,570.00 | 8,210.00 | 8,480.00 | 16,960.00 | 266,646 |
| 2021-12-09 | 8,420.00 | 8,530.00 | 8,270.00 | 8,390.00 | 16,780.00 | 186,887 |
| 2021-12-08 | 8,340.00 | 8,600.00 | 8,230.00 | 8,490.00 | 16,980.00 | 271,153 |
| 2021-12-07 | 8,490.00 | 8,500.00 | 8,260.00 | 8,290.00 | 16,580.00 | 239,842 |
| 2021-12-06 | 8,330.00 | 8,600.00 | 8,300.00 | 8,510.00 | 17,020.00 | 241,335 |
| 2021-12-03 | 8,490.00 | 8,660.00 | 8,210.00 | 8,440.00 | 16,880.00 | 603,013 |
| 2021-12-02 | 8,330.00 | 8,400.00 | 8,070.00 | 8,130.00 | 16,260.00 | 331,973 |
| 2021-12-01 | 8,350.00 | 8,500.00 | 8,040.00 | 8,080.00 | 16,160.00 | 378,120 |
| 2021-11-30 | 8,670.00 | 9,530.00 | 8,270.00 | 8,320.00 | 16,640.00 | 1,553,089 |
| 2021-11-29 | 8,100.00 | 8,750.00 | 8,100.00 | 8,750.00 | 17,500.00 | 700,278 |
| 2021-11-26 | 8,680.00 | 8,750.00 | 8,050.00 | 8,330.00 | 16,660.00 | 546,791 |
| 2021-11-25 | 8,090.00 | 8,360.00 | 7,910.00 | 8,300.00 | 16,600.00 | 231,145 |
| 2021-11-24 | 7,940.00 | 8,220.00 | 7,830.00 | 8,030.00 | 16,060.00 | 165,542 |
| 2021-11-23 | 8,010.00 | 8,080.00 | 7,800.00 | 7,930.00 | 15,860.00 | 116,116 |
| 2021-11-22 | 8,070.00 | 8,200.00 | 7,800.00 | 7,900.00 | 15,800.00 | 240,405 |
| 2021-11-19 | 8,250.00 | 8,280.00 | 7,890.00 | 8,070.00 | 16,140.00 | 163,370 |
| 2021-11-18 | 8,450.00 | 8,500.00 | 8,200.00 | 8,230.00 | 16,460.00 | 191,839 |
| 2021-11-17 | 8,450.00 | 9,000.00 | 8,230.00 | 8,290.00 | 16,580.00 | 553,139 |
| 2021-11-16 | 8,400.00 | 8,580.00 | 8,100.00 | 8,450.00 | 16,900.00 | 274,703 |
| 2021-11-15 | 8,170.00 | 8,440.00 | 8,140.00 | 8,360.00 | 16,720.00 | 328,691 |
| 2021-11-12 | 7,620.00 | 8,160.00 | 7,610.00 | 7,980.00 | 15,960.00 | 280,580 |
| 2021-11-11 | 8,020.00 | 8,230.00 | 7,580.00 | 7,700.00 | 15,400.00 | 323,063 |
| 2021-11-10 | 7,800.00 | 8,450.00 | 7,490.00 | 8,050.00 | 16,100.00 | 838,201 |
| 2021-11-09 | 7,800.00 | 8,000.00 | 7,590.00 | 7,800.00 | 15,600.00 | 298,040 |
| 2021-11-08 | 8,400.00 | 8,410.00 | 7,480.00 | 7,800.00 | 15,600.00 | 728,883 |
| 2021-11-05 | 8,480.00 | 8,690.00 | 8,290.00 | 8,450.00 | 16,900.00 | 216,837 |
| 2021-11-04 | 8,860.00 | 8,980.00 | 8,400.00 | 8,480.00 | 16,960.00 | 248,693 |
| 2021-11-03 | 9,290.00 | 9,450.00 | 8,650.00 | 8,800.00 | 17,600.00 | 783,339 |
| 2021-11-02 | 8,510.00 | 9,000.00 | 8,390.00 | 9,000.00 | 18,000.00 | 485,203 |
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.