Bioleaders Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 955.00 | 999.00 | 921.00 | 950.00 | 1,900.00 | 328,560 |
| 2026-03-27 | 880.00 | 950.00 | 860.00 | 948.00 | 1,896.00 | 344,071 |
| 2026-03-26 | 825.00 | 915.00 | 811.00 | 878.00 | 1,756.00 | 649,497 |
| 2026-03-25 | 835.00 | 841.00 | 800.00 | 825.00 | 1,650.00 | 179,937 |
| 2026-03-24 | 811.00 | 840.00 | 802.00 | 835.00 | 1,670.00 | 272,939 |
| 2026-03-23 | 770.00 | 811.00 | 740.00 | 799.00 | 1,598.00 | 351,821 |
| 2026-03-20 | 747.00 | 787.00 | 708.00 | 761.00 | 1,522.00 | 260,602 |
| 2026-03-19 | 690.00 | 769.00 | 674.00 | 715.00 | 1,430.00 | 294,562 |
| 2026-03-18 | 675.00 | 706.00 | 659.00 | 690.00 | 1,380.00 | 107,352 |
| 2026-03-17 | 652.00 | 682.00 | 649.00 | 675.00 | 1,350.00 | 62,157 |
| 2026-03-16 | 655.00 | 660.00 | 631.00 | 656.00 | 1,312.00 | 57,152 |
| 2026-03-13 | 658.00 | 694.00 | 641.00 | 655.00 | 1,310.00 | 102,612 |
| 2026-03-12 | 666.00 | 689.00 | 647.00 | 661.00 | 1,322.00 | 46,011 |
| 2026-03-11 | 623.00 | 697.00 | 623.00 | 666.00 | 1,332.00 | 196,400 |
| 2026-03-10 | 622.00 | 675.00 | 620.00 | 623.00 | 1,246.00 | 81,874 |
| 2026-03-09 | 665.00 | 669.00 | 600.00 | 622.00 | 1,244.00 | 94,447 |
| 2026-03-06 | 689.00 | 705.00 | 656.00 | 665.00 | 1,330.00 | 98,432 |
| 2026-03-05 | 652.00 | 706.00 | 650.00 | 689.00 | 1,378.00 | 150,360 |
| 2026-03-04 | 655.00 | 688.00 | 577.00 | 652.00 | 1,304.00 | 342,368 |
| 2026-03-03 | 710.00 | 725.00 | 668.00 | 690.00 | 1,380.00 | 332,058 |
| 2026-02-27 | 768.00 | 769.00 | 700.00 | 742.00 | 1,484.00 | 405,781 |
| 2026-02-26 | 796.00 | 808.00 | 763.00 | 770.00 | 1,540.00 | 458,665 |
| 2026-02-25 | 842.00 | 843.00 | 799.00 | 799.00 | 1,598.00 | 439,939 |
| 2026-02-24 | 795.00 | 852.00 | 791.00 | 841.00 | 1,682.00 | 1,096,969 |
| 2026-02-23 | 807.00 | 831.00 | 787.00 | 805.00 | 1,610.00 | 806,363 |
| 2026-02-20 | 846.00 | 868.00 | 806.00 | 806.00 | 1,612.00 | 2,068,119 |
| 2026-02-19 | 1,038.00 | 1,048.00 | 785.00 | 845.00 | 1,690.00 | 9,031,441 |
| 2026-02-13 | 1,533.00 | 1,533.00 | 1,080.00 | 1,080.00 | 2,160.00 | 2,792,585 |
| 2026-02-12 | 1,563.00 | 1,570.00 | 1,510.00 | 1,542.00 | 3,084.00 | 143,056 |
| 2026-02-11 | 1,615.00 | 1,615.00 | 1,510.00 | 1,563.00 | 3,126.00 | 107,744 |
| 2026-02-10 | 1,586.00 | 1,630.00 | 1,560.00 | 1,615.00 | 3,230.00 | 191,131 |
| 2026-02-09 | 1,632.00 | 1,668.00 | 1,580.00 | 1,599.00 | 3,198.00 | 75,462 |
| 2026-02-06 | 1,630.00 | 1,645.00 | 1,598.00 | 1,616.00 | 3,232.00 | 97,789 |
| 2026-02-05 | 1,644.00 | 1,662.00 | 1,597.00 | 1,644.00 | 3,288.00 | 87,598 |
| 2026-02-04 | 1,659.00 | 1,729.00 | 1,635.00 | 1,644.00 | 3,288.00 | 148,305 |
| 2026-02-03 | 1,600.00 | 1,645.00 | 1,572.00 | 1,643.00 | 3,286.00 | 126,582 |
| 2026-02-02 | 1,631.00 | 1,632.00 | 1,580.00 | 1,600.00 | 3,200.00 | 69,888 |
| 2026-01-30 | 1,683.00 | 1,683.00 | 1,579.00 | 1,631.00 | 3,262.00 | 146,961 |
| 2026-01-29 | 1,592.00 | 1,694.00 | 1,530.00 | 1,683.00 | 3,366.00 | 404,869 |
| 2026-01-28 | 1,678.00 | 1,719.00 | 1,566.00 | 1,592.00 | 3,184.00 | 346,363 |
| 2026-01-27 | 1,780.00 | 1,817.00 | 1,650.00 | 1,721.00 | 3,442.00 | 356,233 |
| 2026-01-26 | 1,751.00 | 1,760.00 | 1,727.00 | 1,747.00 | 3,494.00 | 263,308 |
| 2026-01-23 | 1,832.00 | 1,843.00 | 1,710.00 | 1,755.00 | 3,510.00 | 262,708 |
| 2026-01-22 | 1,760.00 | 1,845.00 | 1,720.00 | 1,814.00 | 3,628.00 | 400,531 |
| 2026-01-21 | 1,587.00 | 1,774.00 | 1,581.00 | 1,760.00 | 3,520.00 | 962,884 |
| 2026-01-20 | 1,551.00 | 1,587.00 | 1,510.00 | 1,539.00 | 3,078.00 | 264,049 |
| 2026-01-19 | 1,649.00 | 1,649.00 | 1,515.00 | 1,607.00 | 3,214.00 | 414,245 |
| 2026-01-16 | 1,578.00 | 1,660.00 | 1,512.00 | 1,649.00 | 3,298.00 | 273,484 |
| 2026-01-15 | 1,631.00 | 1,662.00 | 1,500.00 | 1,618.00 | 3,236.00 | 372,966 |
| 2026-01-14 | 1,647.00 | 1,695.00 | 1,618.00 | 1,659.00 | 3,318.00 | 186,649 |
| 2026-01-13 | 1,683.00 | 1,700.00 | 1,636.00 | 1,647.00 | 3,294.00 | 246,600 |
| 2026-01-12 | 1,687.00 | 1,700.00 | 1,630.00 | 1,693.00 | 3,386.00 | 164,042 |
| 2026-01-09 | 1,691.00 | 1,717.00 | 1,630.00 | 1,693.00 | 3,386.00 | 247,709 |
| 2026-01-08 | 1,722.00 | 1,722.00 | 1,600.00 | 1,690.00 | 3,380.00 | 162,864 |
| 2026-01-07 | 1,663.00 | 1,706.00 | 1,572.00 | 1,695.00 | 3,390.00 | 261,603 |
| 2026-01-06 | 1,563.00 | 1,670.00 | 1,407.00 | 1,663.00 | 3,326.00 | 491,627 |
| 2026-01-05 | 1,655.00 | 1,684.00 | 1,570.00 | 1,570.00 | 3,140.00 | 296,477 |
| 2026-01-02 | 1,740.00 | 1,775.00 | 1,620.00 | 1,700.00 | 3,400.00 | 202,341 |
| 2025-12-30 | 1,775.00 | 1,811.00 | 1,736.00 | 1,775.00 | 3,550.00 | 391,533 |
| 2025-12-29 | 1,751.00 | 1,763.00 | 1,705.00 | 1,750.00 | 3,500.00 | 149,938 |
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.