Bioleaders Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 546.00 | 630.00 | 534.00 | 584.00 | 584.00 | 3,354,169 |
| 2026-10-16 | 495.00 | 624.00 | 483.00 | 520.00 | 520.00 | 4,457,774 |
| 2026-10-15 | 494.00 | 517.00 | 457.00 | 480.00 | 480.00 | 461,151 |
| 2026-10-14 | 500.00 | 545.00 | 486.00 | 496.00 | 496.00 | 578,810 |
| 2026-10-13 | 485.00 | 614.00 | 441.00 | 495.00 | 495.00 | 3,498,325 |
| 2026-10-12 | 516.00 | 517.00 | 480.00 | 485.00 | 485.00 | 204,253 |
| 2026-10-08 | 485.00 | 574.00 | 485.00 | 516.00 | 516.00 | 1,685,072 |
| 2026-10-07 | 477.00 | 487.00 | 467.00 | 476.00 | 476.00 | 143,793 |
| 2026-10-06 | 490.00 | 490.00 | 468.00 | 476.00 | 476.00 | 85,335 |
| 2026-10-02 | 481.00 | 494.00 | 472.00 | 479.00 | 479.00 | 53,837 |
| 2026-10-01 | 487.00 | 495.00 | 473.00 | 482.00 | 482.00 | 71,149 |
| 2026-09-30 | 499.00 | 499.00 | 463.00 | 485.00 | 485.00 | 110,994 |
| 2026-09-29 | 514.00 | 565.00 | 464.00 | 490.00 | 490.00 | 465,411 |
| 2026-09-28 | 468.00 | 512.00 | 468.00 | 471.00 | 471.00 | 157,871 |
| 2026-09-23 | 471.00 | 509.00 | 464.00 | 467.00 | 467.00 | 100,069 |
| 2026-09-22 | 470.00 | 500.00 | 464.00 | 470.00 | 470.00 | 114,728 |
| 2026-09-21 | 478.00 | 479.00 | 464.00 | 470.00 | 470.00 | 142,167 |
| 2026-09-18 | 482.00 | 496.00 | 464.00 | 478.00 | 478.00 | 173,985 |
| 2026-09-17 | 496.00 | 498.00 | 470.00 | 490.00 | 490.00 | 146,407 |
| 2026-09-16 | 502.00 | 551.00 | 476.00 | 496.00 | 496.00 | 389,682 |
| 2026-09-15 | 550.00 | 550.00 | 503.00 | 503.00 | 503.00 | 270,054 |
| 2026-09-14 | 496.00 | 618.00 | 493.00 | 550.00 | 550.00 | 1,890,112 |
| 2026-09-11 | 480.00 | 502.00 | 470.00 | 493.00 | 493.00 | 256,867 |
| 2026-09-10 | 505.00 | 522.00 | 479.00 | 488.00 | 488.00 | 403,714 |
| 2026-09-09 | 589.00 | 589.00 | 500.00 | 505.00 | 505.00 | 833,183 |
| 2026-09-08 | 591.00 | 600.00 | 556.00 | 564.00 | 564.00 | 740,136 |
| 2026-09-07 | 544.00 | 676.00 | 536.00 | 590.00 | 590.00 | 4,975,517 |
| 2026-09-04 | 548.00 | 548.00 | 502.00 | 520.00 | 520.00 | 991,641 |
| 2026-09-03 | 694.00 | 727.00 | 541.00 | 549.00 | 549.00 | 2,627,169 |
| 2026-09-02 | 998.00 | 999.00 | 679.00 | 679.00 | 679.00 | 1,961,836 |
| 2026-09-01 | 1,170.00 | 1,179.00 | 970.00 | 970.00 | 970.00 | 6,394,025 |
| 2026-08-31 | 720.00 | 907.00 | 707.00 | 907.00 | 907.00 | 610,796 |
| 2026-08-06 | 420.00 | 420.00 | 349.00 | 349.00 | 698.00 | 272,660 |
| 2026-08-05 | 433.00 | 438.00 | 409.00 | 418.00 | 836.00 | 144,213 |
| 2026-08-04 | 480.00 | 480.00 | 416.00 | 430.00 | 860.00 | 212,603 |
| 2026-08-03 | 388.00 | 487.00 | 374.00 | 462.00 | 924.00 | 818,336 |
| 2026-07-31 | 370.00 | 390.00 | 355.00 | 387.00 | 774.00 | 45,824 |
| 2026-07-30 | 371.00 | 381.00 | 352.00 | 363.00 | 726.00 | 76,413 |
| 2026-07-29 | 390.00 | 424.00 | 349.00 | 371.00 | 742.00 | 106,529 |
| 2026-07-28 | 375.00 | 467.00 | 374.00 | 390.00 | 780.00 | 918,443 |
| 2026-07-27 | 397.00 | 397.00 | 365.00 | 366.00 | 732.00 | 65,690 |
| 2026-07-24 | 410.00 | 435.00 | 385.00 | 397.00 | 794.00 | 186,189 |
| 2026-07-23 | 374.00 | 392.00 | 370.00 | 379.00 | 758.00 | 35,759 |
| 2026-07-22 | 387.00 | 395.00 | 356.00 | 378.00 | 756.00 | 60,109 |
| 2026-07-21 | 385.00 | 397.00 | 375.00 | 375.00 | 750.00 | 55,875 |
| 2026-07-20 | 405.00 | 405.00 | 365.00 | 385.00 | 770.00 | 74,409 |
Page 1 of 1 · 46 trading days
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.