Bioleaders Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1,550.00 | 1,571.00 | 1,546.00 | 1,546.00 | 3,092.00 | 28,716 |
| 2024-10-02 | 1,600.00 | 1,600.00 | 1,550.00 | 1,551.00 | 3,102.00 | 59,242 |
| 2024-09-30 | 1,650.00 | 1,654.00 | 1,595.00 | 1,601.00 | 3,202.00 | 46,588 |
| 2024-09-27 | 1,681.00 | 1,699.00 | 1,640.00 | 1,650.00 | 3,300.00 | 25,343 |
| 2024-09-26 | 1,677.00 | 1,700.00 | 1,668.00 | 1,681.00 | 3,362.00 | 18,293 |
| 2024-09-25 | 1,650.00 | 1,711.00 | 1,638.00 | 1,674.00 | 3,348.00 | 28,441 |
| 2024-09-24 | 1,618.00 | 1,670.00 | 1,599.00 | 1,647.00 | 3,294.00 | 40,400 |
| 2024-09-23 | 1,633.00 | 1,633.00 | 1,602.00 | 1,618.00 | 3,236.00 | 18,098 |
| 2024-09-20 | 1,640.00 | 1,650.00 | 1,611.00 | 1,616.00 | 3,232.00 | 19,997 |
| 2024-09-19 | 1,630.00 | 1,660.00 | 1,617.00 | 1,630.00 | 3,260.00 | 14,516 |
| 2024-09-13 | 1,631.00 | 1,639.00 | 1,604.00 | 1,630.00 | 3,260.00 | 13,812 |
| 2024-09-12 | 1,618.00 | 1,653.00 | 1,609.00 | 1,621.00 | 3,242.00 | 22,178 |
| 2024-09-11 | 1,609.00 | 1,625.00 | 1,591.00 | 1,591.00 | 3,182.00 | 23,546 |
| 2024-09-10 | 1,618.00 | 1,630.00 | 1,593.00 | 1,593.00 | 3,186.00 | 42,717 |
| 2024-09-09 | 1,699.00 | 1,699.00 | 1,569.00 | 1,616.00 | 3,232.00 | 43,032 |
| 2024-09-06 | 1,645.00 | 1,645.00 | 1,575.00 | 1,610.00 | 3,220.00 | 46,984 |
| 2024-09-05 | 1,648.00 | 1,728.00 | 1,608.00 | 1,643.00 | 3,286.00 | 31,640 |
| 2024-09-04 | 1,685.00 | 1,685.00 | 1,600.00 | 1,657.00 | 3,314.00 | 28,774 |
| 2024-09-03 | 1,683.00 | 1,718.00 | 1,651.00 | 1,688.00 | 3,376.00 | 28,499 |
| 2024-09-02 | 1,734.00 | 1,751.00 | 1,681.00 | 1,683.00 | 3,366.00 | 50,230 |
| 2024-08-30 | 1,759.00 | 1,770.00 | 1,717.00 | 1,734.00 | 3,468.00 | 13,814 |
| 2024-08-29 | 1,747.00 | 1,799.00 | 1,698.00 | 1,714.00 | 3,428.00 | 36,846 |
| 2024-08-28 | 1,764.00 | 1,790.00 | 1,725.00 | 1,747.00 | 3,494.00 | 57,458 |
| 2024-08-27 | 1,774.00 | 1,792.00 | 1,745.00 | 1,764.00 | 3,528.00 | 28,843 |
| 2024-08-26 | 1,832.00 | 1,832.00 | 1,766.00 | 1,792.00 | 3,584.00 | 59,558 |
| 2024-08-23 | 1,885.00 | 1,954.00 | 1,812.00 | 1,851.00 | 3,702.00 | 52,998 |
| 2024-08-22 | 2,005.00 | 2,040.00 | 1,895.00 | 1,895.00 | 3,790.00 | 97,434 |
| 2024-08-21 | 2,010.00 | 2,180.00 | 1,993.00 | 2,015.00 | 4,030.00 | 135,781 |
| 2024-08-20 | 2,020.00 | 2,100.00 | 1,948.00 | 2,000.00 | 4,000.00 | 102,748 |
| 2024-08-19 | 1,896.00 | 2,240.00 | 1,852.00 | 2,020.00 | 4,040.00 | 688,199 |
| 2024-08-16 | 1,769.00 | 1,933.00 | 1,752.00 | 1,896.00 | 3,792.00 | 129,265 |
| 2024-08-14 | 1,750.00 | 1,769.00 | 1,710.00 | 1,769.00 | 3,538.00 | 30,489 |
| 2024-08-13 | 1,781.00 | 1,781.00 | 1,738.00 | 1,750.00 | 3,500.00 | 13,718 |
| 2024-08-12 | 1,762.00 | 1,794.00 | 1,762.00 | 1,769.00 | 3,538.00 | 26,416 |
| 2024-08-09 | 1,705.00 | 1,779.00 | 1,705.00 | 1,779.00 | 3,558.00 | 66,503 |
| 2024-08-08 | 1,649.00 | 1,730.00 | 1,620.00 | 1,720.00 | 3,440.00 | 47,956 |
| 2024-08-07 | 1,705.00 | 1,789.00 | 1,565.00 | 1,651.00 | 3,302.00 | 87,879 |
| 2024-08-06 | 1,640.00 | 1,791.00 | 1,640.00 | 1,700.00 | 3,400.00 | 43,844 |
| 2024-08-05 | 1,824.00 | 1,824.00 | 1,600.00 | 1,758.00 | 3,516.00 | 143,018 |
| 2024-08-02 | 1,879.00 | 1,887.00 | 1,823.00 | 1,823.00 | 3,646.00 | 17,838 |
| 2024-08-01 | 1,890.00 | 1,909.00 | 1,863.00 | 1,879.00 | 3,758.00 | 10,534 |
| 2024-07-31 | 1,875.00 | 1,890.00 | 1,850.00 | 1,865.00 | 3,730.00 | 26,900 |
| 2024-07-30 | 1,899.00 | 1,902.00 | 1,873.00 | 1,891.00 | 3,782.00 | 15,436 |
| 2024-07-29 | 1,893.00 | 1,957.00 | 1,893.00 | 1,896.00 | 3,792.00 | 23,307 |
| 2024-07-26 | 1,893.00 | 1,951.00 | 1,873.00 | 1,905.00 | 3,810.00 | 31,510 |
| 2024-07-25 | 1,875.00 | 1,915.00 | 1,765.00 | 1,893.00 | 3,786.00 | 43,366 |
| 2024-07-24 | 1,830.00 | 1,992.00 | 1,830.00 | 1,908.00 | 3,816.00 | 69,823 |
| 2024-07-23 | 1,860.00 | 1,869.00 | 1,824.00 | 1,828.00 | 3,656.00 | 19,202 |
| 2024-07-22 | 1,853.00 | 1,882.00 | 1,817.00 | 1,833.00 | 3,666.00 | 25,670 |
| 2024-07-19 | 1,861.00 | 1,879.00 | 1,805.00 | 1,864.00 | 3,728.00 | 43,110 |
| 2024-07-18 | 2,000.00 | 2,000.00 | 1,861.00 | 1,861.00 | 3,722.00 | 122,330 |
| 2024-07-17 | 1,798.00 | 2,165.00 | 1,798.00 | 2,030.00 | 4,060.00 | 539,609 |
| 2024-07-16 | 1,838.00 | 1,843.00 | 1,780.00 | 1,813.00 | 3,626.00 | 76,398 |
| 2024-07-15 | 1,875.00 | 1,913.00 | 1,831.00 | 1,838.00 | 3,676.00 | 55,720 |
| 2024-07-12 | 1,871.00 | 1,917.00 | 1,856.00 | 1,874.00 | 3,748.00 | 23,143 |
| 2024-07-11 | 1,896.00 | 1,924.00 | 1,871.00 | 1,871.00 | 3,742.00 | 34,642 |
| 2024-07-10 | 1,903.00 | 1,953.00 | 1,868.00 | 1,881.00 | 3,762.00 | 52,554 |
| 2024-07-09 | 1,945.00 | 1,949.00 | 1,896.00 | 1,903.00 | 3,806.00 | 46,065 |
| 2024-07-08 | 1,950.00 | 1,959.00 | 1,909.00 | 1,950.00 | 3,900.00 | 64,183 |
| 2024-07-05 | 1,980.00 | 1,980.00 | 1,929.00 | 1,950.00 | 3,900.00 | 36,789 |
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.