Bioleaders Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,297.00 | 1,297.00 | 1,234.00 | 1,248.00 | 2,496.00 | 54,213 |
| 2025-04-02 | 1,331.00 | 1,331.00 | 1,287.00 | 1,297.00 | 2,594.00 | 25,601 |
| 2025-04-01 | 1,283.00 | 1,334.00 | 1,282.00 | 1,297.00 | 2,594.00 | 39,825 |
| 2025-03-31 | 1,282.00 | 1,327.00 | 1,266.00 | 1,283.00 | 2,566.00 | 40,866 |
| 2025-03-28 | 1,299.00 | 1,325.00 | 1,279.00 | 1,282.00 | 2,564.00 | 24,127 |
| 2025-03-27 | 1,330.00 | 1,358.00 | 1,299.00 | 1,299.00 | 2,598.00 | 18,800 |
| 2025-03-26 | 1,279.00 | 1,329.00 | 1,279.00 | 1,299.00 | 2,598.00 | 52,791 |
| 2025-03-25 | 1,330.00 | 1,350.00 | 1,318.00 | 1,318.00 | 2,636.00 | 35,189 |
| 2025-03-24 | 1,355.00 | 1,355.00 | 1,320.00 | 1,321.00 | 2,642.00 | 29,385 |
| 2025-03-21 | 1,341.00 | 1,400.00 | 1,325.00 | 1,355.00 | 2,710.00 | 88,704 |
| 2025-03-20 | 1,290.00 | 1,574.00 | 1,270.00 | 1,373.00 | 2,746.00 | 822,110 |
| 2025-03-19 | 1,273.00 | 1,288.00 | 1,260.00 | 1,272.00 | 2,544.00 | 32,595 |
| 2025-03-18 | 1,260.00 | 1,273.00 | 1,252.00 | 1,270.00 | 2,540.00 | 26,836 |
| 2025-03-17 | 1,244.00 | 1,270.00 | 1,243.00 | 1,260.00 | 2,520.00 | 18,829 |
| 2025-03-14 | 1,260.00 | 1,260.00 | 1,235.00 | 1,244.00 | 2,488.00 | 10,533 |
| 2025-03-13 | 1,257.00 | 1,279.00 | 1,236.00 | 1,237.00 | 2,474.00 | 16,434 |
| 2025-03-12 | 1,275.00 | 1,279.00 | 1,215.00 | 1,248.00 | 2,496.00 | 28,726 |
| 2025-03-11 | 1,261.00 | 1,267.00 | 1,244.00 | 1,250.00 | 2,500.00 | 8,859 |
| 2025-03-10 | 1,255.00 | 1,310.00 | 1,255.00 | 1,261.00 | 2,522.00 | 12,152 |
| 2025-03-07 | 1,290.00 | 1,298.00 | 1,255.00 | 1,255.00 | 2,510.00 | 12,648 |
| 2025-03-06 | 1,287.00 | 1,313.00 | 1,271.00 | 1,290.00 | 2,580.00 | 27,851 |
| 2025-03-05 | 1,255.00 | 1,297.00 | 1,255.00 | 1,287.00 | 2,574.00 | 11,842 |
| 2025-03-04 | 1,207.00 | 1,282.00 | 1,207.00 | 1,255.00 | 2,510.00 | 16,821 |
| 2025-02-28 | 1,293.00 | 1,311.00 | 1,275.00 | 1,275.00 | 2,550.00 | 20,502 |
| 2025-02-27 | 1,330.00 | 1,334.00 | 1,300.00 | 1,307.00 | 2,614.00 | 14,214 |
| 2025-02-26 | 1,303.00 | 1,372.00 | 1,269.00 | 1,330.00 | 2,660.00 | 53,688 |
| 2025-02-25 | 1,295.00 | 1,300.00 | 1,254.00 | 1,272.00 | 2,544.00 | 22,941 |
| 2025-02-24 | 1,240.00 | 1,325.00 | 1,240.00 | 1,300.00 | 2,600.00 | 50,680 |
| 2025-02-21 | 1,205.00 | 1,253.00 | 1,205.00 | 1,253.00 | 2,506.00 | 22,759 |
| 2025-02-20 | 1,221.00 | 1,249.00 | 1,221.00 | 1,238.00 | 2,476.00 | 16,444 |
| 2025-02-19 | 1,259.00 | 1,259.00 | 1,215.00 | 1,235.00 | 2,470.00 | 10,217 |
| 2025-02-18 | 1,250.00 | 1,250.00 | 1,217.00 | 1,231.00 | 2,462.00 | 20,811 |
| 2025-02-17 | 1,213.00 | 1,263.00 | 1,212.00 | 1,230.00 | 2,460.00 | 26,914 |
| 2025-02-14 | 1,264.00 | 1,280.00 | 1,250.00 | 1,264.00 | 2,528.00 | 25,124 |
| 2025-02-13 | 1,244.00 | 1,300.00 | 1,244.00 | 1,264.00 | 2,528.00 | 18,514 |
| 2025-02-12 | 1,290.00 | 1,290.00 | 1,248.00 | 1,256.00 | 2,512.00 | 13,359 |
| 2025-02-11 | 1,247.00 | 1,284.00 | 1,247.00 | 1,268.00 | 2,536.00 | 23,371 |
| 2025-02-10 | 1,270.00 | 1,291.00 | 1,230.00 | 1,242.00 | 2,484.00 | 26,825 |
| 2025-02-07 | 1,280.00 | 1,316.00 | 1,205.00 | 1,281.00 | 2,562.00 | 95,594 |
| 2025-02-06 | 1,130.00 | 1,410.00 | 1,130.00 | 1,279.00 | 2,558.00 | 816,162 |
| 2025-02-05 | 1,099.00 | 1,205.00 | 1,097.00 | 1,140.00 | 2,280.00 | 65,951 |
| 2025-02-04 | 1,009.00 | 1,100.00 | 1,000.00 | 1,100.00 | 2,200.00 | 59,641 |
| 2025-02-03 | 1,072.00 | 1,072.00 | 999.00 | 1,009.00 | 2,018.00 | 43,606 |
| 2025-01-31 | 1,073.00 | 1,100.00 | 1,053.00 | 1,072.00 | 2,144.00 | 21,043 |
| 2025-01-24 | 1,068.00 | 1,083.00 | 1,061.00 | 1,073.00 | 2,146.00 | 7,513 |
| 2025-01-23 | 1,082.00 | 1,142.00 | 1,067.00 | 1,068.00 | 2,136.00 | 14,095 |
| 2025-01-22 | 1,119.00 | 1,119.00 | 1,071.00 | 1,082.00 | 2,164.00 | 25,309 |
| 2025-01-21 | 1,128.00 | 1,140.00 | 1,110.00 | 1,120.00 | 2,240.00 | 14,364 |
| 2025-01-20 | 1,133.00 | 1,135.00 | 1,119.00 | 1,131.00 | 2,262.00 | 10,016 |
| 2025-01-17 | 1,143.00 | 1,161.00 | 1,133.00 | 1,133.00 | 2,266.00 | 14,614 |
| 2025-01-16 | 1,148.00 | 1,209.00 | 1,148.00 | 1,155.00 | 2,310.00 | 13,990 |
| 2025-01-15 | 1,179.00 | 1,179.00 | 1,144.00 | 1,144.00 | 2,288.00 | 25,298 |
| 2025-01-14 | 1,184.00 | 1,184.00 | 1,170.00 | 1,170.00 | 2,340.00 | 6,879 |
| 2025-01-13 | 1,202.00 | 1,202.00 | 1,183.00 | 1,183.00 | 2,366.00 | 7,989 |
| 2025-01-10 | 1,209.00 | 1,209.00 | 1,180.00 | 1,199.00 | 2,398.00 | 8,765 |
| 2025-01-09 | 1,257.00 | 1,257.00 | 1,209.00 | 1,209.00 | 2,418.00 | 7,214 |
| 2025-01-08 | 1,240.00 | 1,240.00 | 1,201.00 | 1,223.00 | 2,446.00 | 9,120 |
| 2025-01-07 | 1,248.00 | 1,248.00 | 1,212.00 | 1,221.00 | 2,442.00 | 21,041 |
| 2025-01-06 | 1,196.00 | 1,228.00 | 1,190.00 | 1,226.00 | 2,452.00 | 15,072 |
| 2025-01-03 | 1,195.00 | 1,220.00 | 1,192.00 | 1,196.00 | 2,392.00 | 18,527 |
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.