Bioleaders Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 1,209.00 | 1,217.00 | 1,160.00 | 1,195.00 | 2,390.00 | 16,270 |
| 2024-12-30 | 1,172.00 | 1,233.00 | 1,126.00 | 1,209.00 | 2,418.00 | 28,044 |
| 2024-12-27 | 1,173.00 | 1,173.00 | 1,143.00 | 1,172.00 | 2,344.00 | 10,844 |
| 2024-12-26 | 1,210.00 | 1,253.00 | 1,166.00 | 1,173.00 | 2,346.00 | 20,534 |
| 2024-12-24 | 1,209.00 | 1,240.00 | 1,208.00 | 1,210.00 | 2,420.00 | 14,853 |
| 2024-12-23 | 1,188.00 | 1,239.00 | 1,188.00 | 1,208.00 | 2,416.00 | 16,854 |
| 2024-12-20 | 1,202.00 | 1,229.00 | 1,176.00 | 1,188.00 | 2,376.00 | 26,216 |
| 2024-12-19 | 1,259.00 | 1,260.00 | 1,160.00 | 1,202.00 | 2,404.00 | 16,253 |
| 2024-12-18 | 1,199.00 | 1,318.00 | 1,175.00 | 1,260.00 | 2,520.00 | 65,297 |
| 2024-12-17 | 1,218.00 | 1,218.00 | 1,185.00 | 1,199.00 | 2,398.00 | 14,757 |
| 2024-12-16 | 1,199.00 | 1,224.00 | 1,191.00 | 1,201.00 | 2,402.00 | 14,724 |
| 2024-12-13 | 1,184.00 | 1,228.00 | 1,184.00 | 1,199.00 | 2,398.00 | 16,545 |
| 2024-12-12 | 1,179.00 | 1,199.00 | 1,150.00 | 1,199.00 | 2,398.00 | 18,640 |
| 2024-12-11 | 1,138.00 | 1,189.00 | 1,100.00 | 1,156.00 | 2,312.00 | 33,959 |
| 2024-12-10 | 1,001.00 | 1,139.00 | 1,001.00 | 1,138.00 | 2,276.00 | 56,332 |
| 2024-12-09 | 1,162.00 | 1,162.00 | 1,050.00 | 1,065.00 | 2,130.00 | 86,263 |
| 2024-12-06 | 1,221.00 | 1,223.00 | 1,150.00 | 1,162.00 | 2,324.00 | 43,530 |
| 2024-12-05 | 1,218.00 | 1,289.00 | 1,196.00 | 1,226.00 | 2,452.00 | 18,423 |
| 2024-12-04 | 1,175.00 | 1,245.00 | 1,150.00 | 1,218.00 | 2,436.00 | 58,367 |
| 2024-12-03 | 1,272.00 | 1,274.00 | 1,245.00 | 1,245.00 | 2,490.00 | 23,585 |
| 2024-12-02 | 1,307.00 | 1,312.00 | 1,270.00 | 1,272.00 | 2,544.00 | 31,583 |
| 2024-11-29 | 1,300.00 | 1,317.00 | 1,275.00 | 1,306.00 | 2,612.00 | 10,963 |
| 2024-11-28 | 1,312.00 | 1,318.00 | 1,283.00 | 1,300.00 | 2,600.00 | 14,924 |
| 2024-11-27 | 1,358.00 | 1,359.00 | 1,300.00 | 1,312.00 | 2,624.00 | 23,087 |
| 2024-11-26 | 1,295.00 | 1,334.00 | 1,295.00 | 1,325.00 | 2,650.00 | 27,849 |
| 2024-11-25 | 1,262.00 | 1,305.00 | 1,250.00 | 1,295.00 | 2,590.00 | 32,262 |
| 2024-11-22 | 1,281.00 | 1,296.00 | 1,258.00 | 1,262.00 | 2,524.00 | 28,397 |
| 2024-11-21 | 1,291.00 | 1,309.00 | 1,221.00 | 1,271.00 | 2,542.00 | 29,698 |
| 2024-11-20 | 1,279.00 | 1,328.00 | 1,279.00 | 1,291.00 | 2,582.00 | 13,170 |
| 2024-11-19 | 1,305.00 | 1,341.00 | 1,298.00 | 1,305.00 | 2,610.00 | 14,276 |
| 2024-11-18 | 1,260.00 | 1,330.00 | 1,260.00 | 1,310.00 | 2,620.00 | 16,837 |
| 2024-11-15 | 1,271.00 | 1,320.00 | 1,255.00 | 1,282.00 | 2,564.00 | 25,237 |
| 2024-11-14 | 1,305.00 | 1,310.00 | 1,269.00 | 1,287.00 | 2,574.00 | 25,519 |
| 2024-11-13 | 1,358.00 | 1,358.00 | 1,281.00 | 1,300.00 | 2,600.00 | 59,008 |
| 2024-11-12 | 1,375.00 | 1,414.00 | 1,333.00 | 1,358.00 | 2,716.00 | 31,666 |
| 2024-11-11 | 1,433.00 | 1,469.00 | 1,361.00 | 1,389.00 | 2,778.00 | 48,511 |
| 2024-11-08 | 1,484.00 | 1,518.00 | 1,412.00 | 1,433.00 | 2,866.00 | 54,026 |
| 2024-11-07 | 1,550.00 | 1,592.00 | 1,484.00 | 1,484.00 | 2,968.00 | 30,032 |
| 2024-11-06 | 1,589.00 | 1,631.00 | 1,550.00 | 1,550.00 | 3,100.00 | 54,174 |
| 2024-11-05 | 1,551.00 | 1,670.00 | 1,531.00 | 1,589.00 | 3,178.00 | 65,935 |
| 2024-11-04 | 1,416.00 | 1,607.00 | 1,398.00 | 1,551.00 | 3,102.00 | 201,390 |
| 2024-11-01 | 1,389.00 | 1,419.00 | 1,362.00 | 1,416.00 | 2,832.00 | 33,405 |
| 2024-10-31 | 1,363.00 | 1,390.00 | 1,349.00 | 1,389.00 | 2,778.00 | 25,792 |
| 2024-10-30 | 1,338.00 | 1,366.00 | 1,335.00 | 1,362.00 | 2,724.00 | 17,853 |
| 2024-10-29 | 1,352.00 | 1,382.00 | 1,323.00 | 1,338.00 | 2,676.00 | 49,391 |
| 2024-10-28 | 1,293.00 | 1,380.00 | 1,293.00 | 1,352.00 | 2,704.00 | 89,210 |
| 2024-10-25 | 1,301.00 | 1,302.00 | 1,269.00 | 1,293.00 | 2,586.00 | 32,045 |
| 2024-10-24 | 1,322.00 | 1,330.00 | 1,302.00 | 1,302.00 | 2,604.00 | 32,760 |
| 2024-10-23 | 1,266.00 | 1,332.00 | 1,266.00 | 1,322.00 | 2,644.00 | 94,741 |
| 2024-10-22 | 1,303.00 | 1,303.00 | 1,257.00 | 1,266.00 | 2,532.00 | 87,170 |
| 2024-10-21 | 1,386.00 | 1,387.00 | 1,248.00 | 1,276.00 | 2,552.00 | 192,273 |
| 2024-10-18 | 1,392.00 | 1,423.00 | 1,379.00 | 1,385.00 | 2,770.00 | 85,248 |
| 2024-10-17 | 1,409.00 | 1,428.00 | 1,376.00 | 1,405.00 | 2,810.00 | 94,956 |
| 2024-10-16 | 1,499.00 | 1,499.00 | 1,391.00 | 1,401.00 | 2,802.00 | 142,512 |
| 2024-10-15 | 1,520.00 | 1,528.00 | 1,491.00 | 1,494.00 | 2,988.00 | 58,788 |
| 2024-10-14 | 1,561.00 | 1,576.00 | 1,500.00 | 1,508.00 | 3,016.00 | 71,568 |
| 2024-10-11 | 1,551.00 | 1,568.00 | 1,550.00 | 1,561.00 | 3,122.00 | 19,920 |
| 2024-10-10 | 1,568.00 | 1,569.00 | 1,536.00 | 1,557.00 | 3,114.00 | 21,956 |
| 2024-10-08 | 1,551.00 | 1,579.00 | 1,540.00 | 1,548.00 | 3,096.00 | 20,599 |
| 2024-10-07 | 1,530.00 | 1,555.00 | 1,525.00 | 1,540.00 | 3,080.00 | 27,739 |
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.