Bioleaders Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,800.00 | 1,800.00 | 1,727.00 | 1,764.00 | 3,528.00 | 244,271 |
| 2025-12-24 | 1,789.00 | 1,796.00 | 1,750.00 | 1,770.00 | 3,540.00 | 129,396 |
| 2025-12-23 | 1,808.00 | 1,820.00 | 1,758.00 | 1,789.00 | 3,578.00 | 246,320 |
| 2025-12-22 | 1,850.00 | 1,850.00 | 1,760.00 | 1,800.00 | 3,600.00 | 227,178 |
| 2025-12-19 | 1,848.00 | 1,860.00 | 1,770.00 | 1,850.00 | 3,700.00 | 304,147 |
| 2025-12-18 | 1,856.00 | 1,894.00 | 1,826.00 | 1,848.00 | 3,696.00 | 254,031 |
| 2025-12-17 | 1,845.00 | 1,880.00 | 1,700.00 | 1,846.00 | 3,692.00 | 329,289 |
| 2025-12-16 | 1,780.00 | 1,878.00 | 1,700.00 | 1,845.00 | 3,690.00 | 417,671 |
| 2025-12-15 | 1,629.00 | 1,758.00 | 1,629.00 | 1,753.00 | 3,506.00 | 223,246 |
| 2025-12-12 | 1,645.00 | 1,696.00 | 1,621.00 | 1,684.00 | 3,368.00 | 183,618 |
| 2025-12-11 | 1,729.00 | 1,729.00 | 1,646.00 | 1,657.00 | 3,314.00 | 164,232 |
| 2025-12-10 | 1,678.00 | 1,697.00 | 1,663.00 | 1,689.00 | 3,378.00 | 183,379 |
| 2025-12-09 | 1,710.00 | 1,710.00 | 1,661.00 | 1,687.00 | 3,374.00 | 168,817 |
| 2025-12-08 | 1,720.00 | 1,720.00 | 1,661.00 | 1,683.00 | 3,366.00 | 152,597 |
| 2025-12-05 | 1,690.00 | 1,718.00 | 1,679.00 | 1,683.00 | 3,366.00 | 209,717 |
| 2025-12-04 | 1,719.00 | 1,720.00 | 1,680.00 | 1,690.00 | 3,380.00 | 168,860 |
| 2025-12-03 | 1,734.00 | 1,734.00 | 1,684.00 | 1,691.00 | 3,382.00 | 199,416 |
| 2025-12-02 | 1,705.00 | 1,719.00 | 1,685.00 | 1,709.00 | 3,418.00 | 174,726 |
| 2025-12-01 | 1,700.00 | 1,724.00 | 1,615.00 | 1,705.00 | 3,410.00 | 254,533 |
| 2025-11-28 | 1,616.00 | 1,700.00 | 1,590.00 | 1,693.00 | 3,386.00 | 210,864 |
| 2025-11-27 | 1,680.00 | 1,681.00 | 1,606.00 | 1,616.00 | 3,232.00 | 246,071 |
| 2025-11-26 | 1,706.00 | 1,725.00 | 1,666.00 | 1,680.00 | 3,360.00 | 204,412 |
| 2025-11-25 | 1,747.00 | 1,770.00 | 1,661.00 | 1,706.00 | 3,412.00 | 242,168 |
| 2025-11-24 | 1,710.00 | 1,730.00 | 1,690.00 | 1,708.00 | 3,416.00 | 171,234 |
| 2025-11-21 | 1,715.00 | 1,720.00 | 1,633.00 | 1,707.00 | 3,414.00 | 203,838 |
| 2025-11-20 | 1,730.00 | 1,739.00 | 1,642.00 | 1,714.00 | 3,428.00 | 223,762 |
| 2025-11-19 | 1,710.00 | 1,749.00 | 1,702.00 | 1,711.00 | 3,422.00 | 215,298 |
| 2025-11-18 | 1,634.00 | 1,698.00 | 1,540.00 | 1,689.00 | 3,378.00 | 217,833 |
| 2025-11-17 | 1,603.00 | 1,636.00 | 1,570.00 | 1,634.00 | 3,268.00 | 195,727 |
| 2025-11-14 | 1,614.00 | 1,637.00 | 1,593.00 | 1,603.00 | 3,206.00 | 197,518 |
| 2025-11-13 | 1,639.00 | 1,660.00 | 1,564.00 | 1,614.00 | 3,228.00 | 276,303 |
| 2025-11-12 | 1,705.00 | 1,714.00 | 1,640.00 | 1,641.00 | 3,282.00 | 210,865 |
| 2025-11-11 | 1,706.00 | 1,727.00 | 1,662.00 | 1,706.00 | 3,412.00 | 265,554 |
| 2025-11-10 | 1,735.00 | 1,735.00 | 1,632.00 | 1,706.00 | 3,412.00 | 142,574 |
| 2025-11-07 | 1,647.00 | 1,739.00 | 1,521.00 | 1,725.00 | 3,450.00 | 345,369 |
| 2025-11-06 | 1,647.00 | 1,669.00 | 1,565.00 | 1,647.00 | 3,294.00 | 243,378 |
| 2025-11-05 | 1,708.00 | 1,739.00 | 1,619.00 | 1,647.00 | 3,294.00 | 169,771 |
| 2025-11-04 | 1,728.00 | 1,728.00 | 1,671.00 | 1,705.00 | 3,410.00 | 184,146 |
| 2025-11-03 | 1,770.00 | 1,770.00 | 1,671.00 | 1,728.00 | 3,456.00 | 112,705 |
| 2025-10-31 | 1,727.00 | 1,759.00 | 1,650.00 | 1,728.00 | 3,456.00 | 193,774 |
| 2025-10-30 | 1,707.00 | 1,739.00 | 1,691.00 | 1,728.00 | 3,456.00 | 123,639 |
| 2025-10-29 | 1,652.00 | 1,740.00 | 1,645.00 | 1,720.00 | 3,440.00 | 199,700 |
| 2025-10-28 | 1,733.00 | 1,745.00 | 1,676.00 | 1,727.00 | 3,454.00 | 45,377 |
| 2025-10-27 | 1,735.00 | 1,745.00 | 1,710.00 | 1,732.00 | 3,464.00 | 153,172 |
| 2025-10-24 | 1,735.00 | 1,737.00 | 1,700.00 | 1,735.00 | 3,470.00 | 79,249 |
| 2025-10-23 | 1,768.00 | 1,768.00 | 1,721.00 | 1,735.00 | 3,470.00 | 150,095 |
| 2025-10-22 | 1,731.00 | 1,763.00 | 1,705.00 | 1,750.00 | 3,500.00 | 121,475 |
| 2025-10-21 | 1,721.00 | 1,751.00 | 1,699.00 | 1,744.00 | 3,488.00 | 165,139 |
| 2025-10-20 | 1,770.00 | 1,770.00 | 1,736.00 | 1,736.00 | 3,472.00 | 84,735 |
← NewerPage 4 of 4 · 229 trading days
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.