Bioleaders Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 1,510.00 | 1,547.00 | 1,484.00 | 1,535.00 | 3,070.00 | 111,676 |
| 2025-09-24 | 1,541.00 | 1,541.00 | 1,500.00 | 1,505.00 | 3,010.00 | 22,879 |
| 2025-09-23 | 1,542.00 | 1,570.00 | 1,496.00 | 1,541.00 | 3,082.00 | 129,829 |
| 2025-09-22 | 1,583.00 | 1,583.00 | 1,525.00 | 1,542.00 | 3,084.00 | 91,412 |
| 2025-09-19 | 1,568.00 | 1,590.00 | 1,510.00 | 1,584.00 | 3,168.00 | 111,833 |
| 2025-09-18 | 1,549.00 | 1,600.00 | 1,494.00 | 1,568.00 | 3,136.00 | 125,047 |
| 2025-09-17 | 1,520.00 | 1,537.00 | 1,469.00 | 1,531.00 | 3,062.00 | 80,248 |
| 2025-09-16 | 1,473.00 | 1,505.00 | 1,449.00 | 1,500.00 | 3,000.00 | 165,613 |
| 2025-09-15 | 1,505.00 | 1,510.00 | 1,411.00 | 1,485.00 | 2,970.00 | 59,684 |
| 2025-09-12 | 1,527.00 | 1,527.00 | 1,484.00 | 1,505.00 | 3,010.00 | 50,566 |
| 2025-09-11 | 1,510.00 | 1,548.00 | 1,479.00 | 1,528.00 | 3,056.00 | 88,261 |
| 2025-09-10 | 1,500.00 | 1,530.00 | 1,484.00 | 1,514.00 | 3,028.00 | 63,838 |
| 2025-09-09 | 1,509.00 | 1,528.00 | 1,473.00 | 1,515.00 | 3,030.00 | 44,945 |
| 2025-09-08 | 1,511.00 | 1,569.00 | 1,451.00 | 1,517.00 | 3,034.00 | 77,921 |
| 2025-09-05 | 1,451.00 | 1,521.00 | 1,340.00 | 1,509.00 | 3,018.00 | 90,861 |
| 2025-09-04 | 1,448.00 | 1,490.00 | 1,423.00 | 1,451.00 | 2,902.00 | 56,625 |
| 2025-09-03 | 1,522.00 | 1,522.00 | 1,441.00 | 1,448.00 | 2,896.00 | 47,391 |
| 2025-09-02 | 1,497.00 | 1,528.00 | 1,270.00 | 1,490.00 | 2,980.00 | 404,565 |
| 2025-09-01 | 1,549.00 | 1,573.00 | 1,477.00 | 1,477.00 | 2,954.00 | 112,297 |
| 2025-08-29 | 1,637.00 | 1,650.00 | 1,544.00 | 1,544.00 | 3,088.00 | 39,374 |
| 2025-08-28 | 1,590.00 | 1,609.00 | 1,539.00 | 1,592.00 | 3,184.00 | 65,299 |
| 2025-08-27 | 1,628.00 | 1,688.00 | 1,570.00 | 1,590.00 | 3,180.00 | 62,435 |
| 2025-08-26 | 1,720.00 | 1,720.00 | 1,628.00 | 1,628.00 | 3,256.00 | 57,431 |
| 2025-08-25 | 1,690.00 | 1,725.00 | 1,651.00 | 1,701.00 | 3,402.00 | 49,929 |
| 2025-08-22 | 1,701.00 | 1,756.00 | 1,684.00 | 1,685.00 | 3,370.00 | 48,083 |
| 2025-08-21 | 1,678.00 | 1,745.00 | 1,511.00 | 1,730.00 | 3,460.00 | 197,891 |
| 2025-08-20 | 1,795.00 | 1,795.00 | 1,725.00 | 1,730.00 | 3,460.00 | 65,843 |
| 2025-08-19 | 1,815.00 | 1,868.00 | 1,781.00 | 1,799.00 | 3,598.00 | 159,340 |
| 2025-08-18 | 1,843.00 | 2,180.00 | 1,770.00 | 1,815.00 | 3,630.00 | 1,318,492 |
| 2025-08-14 | 1,766.00 | 1,840.00 | 1,728.00 | 1,839.00 | 3,678.00 | 101,387 |
| 2025-08-13 | 1,727.00 | 1,749.00 | 1,698.00 | 1,739.00 | 3,478.00 | 29,487 |
| 2025-08-12 | 1,722.00 | 1,770.00 | 1,715.00 | 1,727.00 | 3,454.00 | 47,750 |
| 2025-08-11 | 1,749.00 | 1,749.00 | 1,691.00 | 1,722.00 | 3,444.00 | 43,923 |
| 2025-08-08 | 1,795.00 | 1,795.00 | 1,726.00 | 1,754.00 | 3,508.00 | 24,526 |
| 2025-08-07 | 1,805.00 | 1,840.00 | 1,730.00 | 1,763.00 | 3,526.00 | 44,755 |
| 2025-08-06 | 1,758.00 | 1,845.00 | 1,723.00 | 1,761.00 | 3,522.00 | 104,619 |
| 2025-08-05 | 1,747.00 | 1,783.00 | 1,723.00 | 1,746.00 | 3,492.00 | 47,192 |
| 2025-08-04 | 1,731.00 | 1,781.00 | 1,720.00 | 1,744.00 | 3,488.00 | 26,531 |
| 2025-08-01 | 1,729.00 | 1,779.00 | 1,669.00 | 1,737.00 | 3,474.00 | 72,200 |
| 2025-07-31 | 1,755.00 | 1,788.00 | 1,710.00 | 1,730.00 | 3,460.00 | 37,033 |
| 2025-07-30 | 1,738.00 | 1,747.00 | 1,673.00 | 1,723.00 | 3,446.00 | 68,102 |
| 2025-07-29 | 1,794.00 | 1,794.00 | 1,721.00 | 1,721.00 | 3,442.00 | 30,178 |
| 2025-07-28 | 1,764.00 | 1,809.00 | 1,646.00 | 1,778.00 | 3,556.00 | 83,023 |
| 2025-07-25 | 1,780.00 | 1,790.00 | 1,752.00 | 1,764.00 | 3,528.00 | 20,392 |
| 2025-07-24 | 1,800.00 | 1,826.00 | 1,757.00 | 1,780.00 | 3,560.00 | 48,327 |
| 2025-07-23 | 1,787.00 | 1,789.00 | 1,681.00 | 1,770.00 | 3,540.00 | 92,888 |
| 2025-07-22 | 1,749.00 | 1,874.00 | 1,749.00 | 1,787.00 | 3,574.00 | 77,395 |
| 2025-07-21 | 1,800.00 | 1,855.00 | 1,781.00 | 1,822.00 | 3,644.00 | 35,167 |
| 2025-07-18 | 1,845.00 | 1,864.00 | 1,799.00 | 1,828.00 | 3,656.00 | 58,389 |
| 2025-07-17 | 1,726.00 | 1,870.00 | 1,700.00 | 1,817.00 | 3,634.00 | 84,223 |
| 2025-07-16 | 1,845.00 | 1,845.00 | 1,705.00 | 1,726.00 | 3,452.00 | 95,982 |
| 2025-07-15 | 1,843.00 | 1,883.00 | 1,720.00 | 1,832.00 | 3,664.00 | 77,479 |
| 2025-07-14 | 1,943.00 | 1,954.00 | 1,835.00 | 1,835.00 | 3,670.00 | 91,324 |
| 2025-07-11 | 2,000.00 | 2,005.00 | 1,895.00 | 1,943.00 | 3,886.00 | 70,501 |
| 2025-07-10 | 1,920.00 | 2,025.00 | 1,860.00 | 1,998.00 | 3,996.00 | 110,188 |
| 2025-07-09 | 1,940.00 | 1,940.00 | 1,840.00 | 1,899.00 | 3,798.00 | 43,740 |
| 2025-07-08 | 1,975.00 | 1,975.00 | 1,912.00 | 1,939.00 | 3,878.00 | 15,402 |
| 2025-07-07 | 1,930.00 | 1,942.00 | 1,916.00 | 1,940.00 | 3,880.00 | 28,255 |
| 2025-07-04 | 1,955.00 | 1,974.00 | 1,880.00 | 1,931.00 | 3,862.00 | 39,135 |
| 2025-07-03 | 1,828.00 | 1,985.00 | 1,812.00 | 1,930.00 | 3,860.00 | 89,833 |
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.