BioInfra Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8,560.00 | 8,820.00 | 8,550.00 | 8,710.00 | 7,679.05 | 15,136 |
| 2024-07-22 | 8,770.00 | 8,840.00 | 8,620.00 | 8,720.00 | 7,687.86 | 3,560 |
| 2024-07-19 | 8,660.00 | 8,790.00 | 8,620.00 | 8,720.00 | 7,687.86 | 6,023 |
| 2024-07-18 | 8,940.00 | 8,940.00 | 8,690.00 | 8,700.00 | 7,670.23 | 5,957 |
| 2024-07-17 | 8,670.00 | 9,010.00 | 8,670.00 | 8,890.00 | 7,837.74 | 21,401 |
| 2024-07-16 | 8,660.00 | 8,780.00 | 8,570.00 | 8,760.00 | 7,723.13 | 9,407 |
| 2024-07-15 | 8,860.00 | 8,900.00 | 8,630.00 | 8,720.00 | 7,687.86 | 4,351 |
| 2024-07-12 | 9,080.00 | 9,920.00 | 8,790.00 | 8,810.00 | 7,767.21 | 65,134 |
| 2024-07-11 | 9,100.00 | 9,180.00 | 9,000.00 | 9,080.00 | 8,005.25 | 5,852 |
| 2024-07-10 | 8,930.00 | 9,210.00 | 8,920.00 | 9,090.00 | 8,014.07 | 12,475 |
| 2024-07-09 | 9,010.00 | 9,020.00 | 8,800.00 | 8,880.00 | 7,828.92 | 22,044 |
| 2024-07-08 | 8,450.00 | 10,150.00 | 8,450.00 | 9,000.00 | 7,934.72 | 209,647 |
| 2024-07-05 | 8,400.00 | 8,500.00 | 8,390.00 | 8,450.00 | 7,449.82 | 6,252 |
| 2024-07-04 | 8,460.00 | 8,560.00 | 8,380.00 | 8,400.00 | 7,405.74 | 16,753 |
| 2024-07-03 | 8,680.00 | 8,790.00 | 8,390.00 | 8,470.00 | 7,467.45 | 13,162 |
| 2024-07-02 | 8,850.00 | 8,940.00 | 8,640.00 | 8,700.00 | 7,670.23 | 10,255 |
| 2024-07-01 | 8,890.00 | 8,890.00 | 8,660.00 | 8,850.00 | 7,802.47 | 5,776 |
| 2024-06-28 | 8,710.00 | 8,860.00 | 8,650.00 | 8,840.00 | 7,793.66 | 7,683 |
| 2024-06-27 | 8,810.00 | 9,000.00 | 8,700.00 | 8,780.00 | 7,740.76 | 8,922 |
| 2024-06-26 | 8,930.00 | 8,930.00 | 8,750.00 | 8,820.00 | 7,776.03 | 4,969 |
| 2024-06-25 | 8,710.00 | 9,000.00 | 8,710.00 | 8,880.00 | 7,828.92 | 9,124 |
| 2024-06-24 | 9,160.00 | 9,160.00 | 8,880.00 | 8,880.00 | 7,828.92 | 18,633 |
| 2024-06-21 | 9,250.00 | 9,250.00 | 8,970.00 | 9,180.00 | 8,093.41 | 13,519 |
| 2024-06-20 | 9,180.00 | 9,260.00 | 9,130.00 | 9,200.00 | 8,111.05 | 2,529 |
| 2024-06-19 | 9,200.00 | 9,200.00 | 9,080.00 | 9,170.00 | 8,084.60 | 3,773 |
| 2024-06-18 | 9,360.00 | 9,450.00 | 9,130.00 | 9,200.00 | 8,111.05 | 12,327 |
| 2024-06-17 | 9,480.00 | 9,480.00 | 9,310.00 | 9,310.00 | 8,208.03 | 5,222 |
| 2024-06-14 | 9,570.00 | 9,590.00 | 9,370.00 | 9,480.00 | 8,357.90 | 3,321 |
| 2024-06-13 | 9,490.00 | 9,490.00 | 9,350.00 | 9,440.00 | 8,322.64 | 7,703 |
| 2024-06-12 | 9,500.00 | 9,570.00 | 9,450.00 | 9,490.00 | 8,366.72 | 4,995 |
| 2024-06-11 | 9,360.00 | 9,710.00 | 9,360.00 | 9,480.00 | 8,357.90 | 7,834 |
| 2024-06-10 | 9,470.00 | 9,470.00 | 9,340.00 | 9,420.00 | 8,305.01 | 5,691 |
| 2024-06-07 | 9,360.00 | 9,440.00 | 9,360.00 | 9,440.00 | 8,322.64 | 4,378 |
| 2024-06-05 | 9,560.00 | 9,560.00 | 9,350.00 | 9,440.00 | 8,322.64 | 11,243 |
| 2024-06-04 | 9,570.00 | 9,680.00 | 9,410.00 | 9,560.00 | 8,428.44 | 15,595 |
| 2024-06-03 | 9,610.00 | 9,720.00 | 9,600.00 | 9,690.00 | 8,543.05 | 9,872 |
| 2024-05-31 | 9,830.00 | 9,910.00 | 9,650.00 | 9,690.00 | 8,543.05 | 21,161 |
| 2024-05-30 | 9,900.00 | 9,960.00 | 9,800.00 | 9,820.00 | 8,657.66 | 6,226 |
| 2024-05-29 | 10,010.00 | 10,050.00 | 9,920.00 | 9,920.00 | 8,745.82 | 6,263 |
| 2024-05-28 | 10,140.00 | 10,200.00 | 9,970.00 | 10,010.00 | 8,825.17 | 5,721 |
| 2024-05-27 | 10,190.00 | 10,250.00 | 9,890.00 | 10,120.00 | 8,922.15 | 22,032 |
| 2024-05-24 | 10,280.00 | 10,280.00 | 10,070.00 | 10,190.00 | 8,983.87 | 5,960 |
| 2024-05-23 | 10,320.00 | 10,400.00 | 10,100.00 | 10,280.00 | 9,063.21 | 7,797 |
| 2024-05-22 | 10,300.00 | 10,430.00 | 10,170.00 | 10,330.00 | 9,107.29 | 5,266 |
| 2024-05-21 | 10,320.00 | 10,380.00 | 10,160.00 | 10,300.00 | 9,080.85 | 4,028 |
| 2024-05-20 | 10,350.00 | 10,400.00 | 10,100.00 | 10,320.00 | 9,098.48 | 7,918 |
| 2024-05-17 | 10,550.00 | 10,580.00 | 10,300.00 | 10,350.00 | 9,124.93 | 6,398 |
| 2024-05-16 | 10,650.00 | 10,730.00 | 10,390.00 | 10,490.00 | 9,248.36 | 11,355 |
| 2024-05-14 | 10,440.00 | 10,610.00 | 10,440.00 | 10,600.00 | 9,345.34 | 3,693 |
| 2024-05-13 | 10,530.00 | 10,640.00 | 10,350.00 | 10,500.00 | 9,257.17 | 4,458 |
| 2024-05-10 | 10,500.00 | 10,620.00 | 10,400.00 | 10,590.00 | 9,336.52 | 16,933 |
| 2024-05-09 | 10,740.00 | 10,740.00 | 10,490.00 | 10,590.00 | 9,336.52 | 3,699 |
| 2024-05-08 | 10,600.00 | 10,720.00 | 10,520.00 | 10,690.00 | 9,424.68 | 6,796 |
| 2024-05-07 | 10,610.00 | 10,790.00 | 10,500.00 | 10,600.00 | 9,345.34 | 5,703 |
| 2024-05-03 | 10,250.00 | 10,710.00 | 10,230.00 | 10,690.00 | 9,424.68 | 23,889 |
| 2024-05-02 | 10,120.00 | 10,270.00 | 10,120.00 | 10,230.00 | 9,019.13 | 4,949 |
| 2024-04-30 | 10,240.00 | 10,240.00 | 10,120.00 | 10,240.00 | 9,027.95 | 14,858 |
| 2024-04-29 | 10,060.00 | 10,250.00 | 10,060.00 | 10,210.00 | 9,001.50 | 16,399 |
| 2024-04-26 | 10,370.00 | 10,370.00 | 10,060.00 | 10,280.00 | 9,063.21 | 14,138 |
| 2024-04-25 | 10,500.00 | 10,530.00 | 10,270.00 | 10,370.00 | 9,142.56 | 8,567 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.