Bioleaders Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,917.00 | 1,917.00 | 1,821.00 | 1,875.00 | 3,750.00 | 57,490 |
| 2025-07-01 | 1,921.00 | 1,978.00 | 1,895.00 | 1,935.00 | 3,870.00 | 22,250 |
| 2025-06-30 | 1,905.00 | 1,945.00 | 1,860.00 | 1,921.00 | 3,842.00 | 49,424 |
| 2025-06-27 | 2,155.00 | 2,155.00 | 1,902.00 | 1,905.00 | 3,810.00 | 158,468 |
| 2025-06-26 | 2,155.00 | 2,205.00 | 2,135.00 | 2,170.00 | 4,340.00 | 59,250 |
| 2025-06-25 | 2,160.00 | 2,175.00 | 2,060.00 | 2,155.00 | 4,310.00 | 88,133 |
| 2025-06-24 | 1,940.00 | 2,230.00 | 1,940.00 | 2,160.00 | 4,320.00 | 250,913 |
| 2025-06-23 | 2,010.00 | 2,010.00 | 1,805.00 | 1,912.00 | 3,824.00 | 273,613 |
| 2025-06-20 | 2,005.00 | 2,135.00 | 1,950.00 | 2,010.00 | 4,020.00 | 152,650 |
| 2025-06-19 | 2,140.00 | 2,140.00 | 1,927.00 | 2,025.00 | 4,050.00 | 201,614 |
| 2025-06-18 | 2,190.00 | 2,210.00 | 2,015.00 | 2,145.00 | 4,290.00 | 133,900 |
| 2025-06-17 | 2,140.00 | 2,250.00 | 2,100.00 | 2,190.00 | 4,380.00 | 164,708 |
| 2025-06-16 | 1,911.00 | 2,160.00 | 1,850.00 | 2,105.00 | 4,210.00 | 320,847 |
| 2025-06-13 | 2,000.00 | 2,000.00 | 1,851.00 | 1,911.00 | 3,822.00 | 118,708 |
| 2025-06-12 | 1,970.00 | 1,986.00 | 1,850.00 | 1,938.00 | 3,876.00 | 205,889 |
| 2025-06-11 | 1,635.00 | 1,999.00 | 1,635.00 | 1,922.00 | 3,844.00 | 1,114,984 |
| 2025-06-10 | 1,469.00 | 1,650.00 | 1,455.00 | 1,598.00 | 3,196.00 | 271,221 |
| 2025-06-09 | 1,451.00 | 1,472.00 | 1,430.00 | 1,469.00 | 2,938.00 | 69,775 |
| 2025-06-05 | 1,380.00 | 1,493.00 | 1,380.00 | 1,448.00 | 2,896.00 | 133,595 |
| 2025-06-04 | 1,370.00 | 1,392.00 | 1,330.00 | 1,370.00 | 2,740.00 | 23,365 |
| 2025-06-02 | 1,347.00 | 1,400.00 | 1,333.00 | 1,384.00 | 2,768.00 | 33,582 |
| 2025-05-30 | 1,339.00 | 1,394.00 | 1,308.00 | 1,345.00 | 2,690.00 | 44,488 |
| 2025-05-29 | 1,400.00 | 1,400.00 | 1,312.00 | 1,340.00 | 2,680.00 | 61,192 |
| 2025-05-28 | 1,377.00 | 1,404.00 | 1,377.00 | 1,393.00 | 2,786.00 | 46,117 |
| 2025-05-27 | 1,375.00 | 1,415.00 | 1,369.00 | 1,377.00 | 2,754.00 | 58,654 |
| 2025-05-26 | 1,363.00 | 1,405.00 | 1,360.00 | 1,373.00 | 2,746.00 | 40,576 |
| 2025-05-23 | 1,390.00 | 1,410.00 | 1,346.00 | 1,363.00 | 2,726.00 | 106,477 |
| 2025-05-22 | 1,323.00 | 1,363.00 | 1,322.00 | 1,363.00 | 2,726.00 | 86,249 |
| 2025-05-21 | 1,338.00 | 1,338.00 | 1,318.00 | 1,322.00 | 2,644.00 | 19,724 |
| 2025-05-20 | 1,324.00 | 1,334.00 | 1,304.00 | 1,318.00 | 2,636.00 | 25,440 |
| 2025-05-19 | 1,324.00 | 1,324.00 | 1,290.00 | 1,304.00 | 2,608.00 | 22,049 |
| 2025-05-16 | 1,305.00 | 1,325.00 | 1,291.00 | 1,305.00 | 2,610.00 | 30,979 |
| 2025-05-15 | 1,306.00 | 1,324.00 | 1,260.00 | 1,305.00 | 2,610.00 | 39,369 |
| 2025-05-14 | 1,324.00 | 1,325.00 | 1,297.00 | 1,306.00 | 2,612.00 | 51,037 |
| 2025-05-13 | 1,289.00 | 1,339.00 | 1,289.00 | 1,296.00 | 2,592.00 | 95,983 |
| 2025-05-12 | 1,308.00 | 1,308.00 | 1,251.00 | 1,290.00 | 2,580.00 | 19,620 |
| 2025-05-09 | 1,260.00 | 1,278.00 | 1,250.00 | 1,269.00 | 2,538.00 | 14,945 |
| 2025-05-08 | 1,320.00 | 1,320.00 | 1,256.00 | 1,257.00 | 2,514.00 | 14,983 |
| 2025-05-07 | 1,270.00 | 1,338.00 | 1,262.00 | 1,262.00 | 2,524.00 | 18,459 |
| 2025-05-02 | 1,290.00 | 1,294.00 | 1,254.00 | 1,269.00 | 2,538.00 | 12,246 |
| 2025-04-30 | 1,284.00 | 1,347.00 | 1,265.00 | 1,270.00 | 2,540.00 | 31,799 |
| 2025-04-29 | 1,281.00 | 1,313.00 | 1,270.00 | 1,284.00 | 2,568.00 | 14,394 |
| 2025-04-28 | 1,301.00 | 1,326.00 | 1,215.00 | 1,281.00 | 2,562.00 | 32,631 |
| 2025-04-25 | 1,330.00 | 1,345.00 | 1,300.00 | 1,301.00 | 2,602.00 | 31,396 |
| 2025-04-24 | 1,365.00 | 1,379.00 | 1,330.00 | 1,330.00 | 2,660.00 | 31,542 |
| 2025-04-23 | 1,342.00 | 1,346.00 | 1,315.00 | 1,331.00 | 2,662.00 | 21,825 |
| 2025-04-22 | 1,347.00 | 1,374.00 | 1,310.00 | 1,342.00 | 2,684.00 | 43,659 |
| 2025-04-21 | 1,359.00 | 1,359.00 | 1,303.00 | 1,347.00 | 2,694.00 | 13,339 |
| 2025-04-18 | 1,305.00 | 1,368.00 | 1,298.00 | 1,320.00 | 2,640.00 | 53,233 |
| 2025-04-17 | 1,321.00 | 1,324.00 | 1,256.00 | 1,297.00 | 2,594.00 | 20,079 |
| 2025-04-16 | 1,296.00 | 1,344.00 | 1,259.00 | 1,259.00 | 2,518.00 | 42,207 |
| 2025-04-15 | 1,280.00 | 1,360.00 | 1,280.00 | 1,296.00 | 2,592.00 | 39,885 |
| 2025-04-14 | 1,274.00 | 1,365.00 | 1,270.00 | 1,280.00 | 2,560.00 | 82,772 |
| 2025-04-11 | 1,241.00 | 1,269.00 | 1,220.00 | 1,269.00 | 2,538.00 | 19,908 |
| 2025-04-10 | 1,250.00 | 1,250.00 | 1,218.00 | 1,239.00 | 2,478.00 | 11,100 |
| 2025-04-09 | 1,180.00 | 1,209.00 | 1,161.00 | 1,206.00 | 2,412.00 | 34,443 |
| 2025-04-08 | 1,203.00 | 1,236.00 | 1,169.00 | 1,188.00 | 2,376.00 | 19,078 |
| 2025-04-07 | 1,201.00 | 1,290.00 | 1,120.00 | 1,198.00 | 2,396.00 | 37,207 |
| 2025-04-04 | 1,248.00 | 1,248.00 | 1,183.00 | 1,205.00 | 2,410.00 | 50,526 |
| 2025-04-03 | 1,297.00 | 1,297.00 | 1,234.00 | 1,248.00 | 2,496.00 | 54,213 |
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.