BioInfra Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 10,590.00 | 10,650.00 | 10,380.00 | 10,500.00 | 9,257.17 | 8,083 |
| 2024-04-23 | 10,600.00 | 10,680.00 | 10,430.00 | 10,590.00 | 9,336.52 | 2,827 |
| 2024-04-22 | 10,460.00 | 10,630.00 | 10,290.00 | 10,600.00 | 9,345.34 | 7,709 |
| 2024-04-19 | 10,390.00 | 10,500.00 | 10,300.00 | 10,460.00 | 9,221.91 | 6,783 |
| 2024-04-18 | 10,370.00 | 10,450.00 | 10,300.00 | 10,390.00 | 9,160.19 | 5,710 |
| 2024-04-17 | 10,360.00 | 10,500.00 | 10,310.00 | 10,370.00 | 9,142.56 | 3,511 |
| 2024-04-16 | 10,430.00 | 10,480.00 | 10,340.00 | 10,410.00 | 9,177.83 | 5,326 |
| 2024-04-15 | 10,310.00 | 10,700.00 | 10,260.00 | 10,540.00 | 9,292.44 | 19,105 |
| 2024-04-12 | 10,730.00 | 10,830.00 | 10,570.00 | 10,780.00 | 9,504.03 | 6,389 |
| 2024-04-11 | 10,630.00 | 10,790.00 | 10,560.00 | 10,750.00 | 9,477.58 | 4,686 |
| 2024-04-09 | 10,740.00 | 10,860.00 | 10,600.00 | 10,840.00 | 9,556.93 | 10,413 |
| 2024-04-08 | 10,850.00 | 10,870.00 | 10,700.00 | 10,790.00 | 9,512.85 | 7,962 |
| 2024-04-05 | 10,570.00 | 10,900.00 | 10,560.00 | 10,870.00 | 9,583.38 | 9,974 |
| 2024-04-04 | 10,820.00 | 10,950.00 | 10,630.00 | 10,670.00 | 9,407.05 | 19,974 |
| 2024-04-03 | 10,800.00 | 10,920.00 | 10,600.00 | 10,920.00 | 9,627.46 | 10,129 |
| 2024-04-02 | 11,290.00 | 11,350.00 | 10,700.00 | 10,800.00 | 9,521.66 | 25,824 |
| 2024-04-01 | 11,190.00 | 11,340.00 | 11,190.00 | 11,290.00 | 9,953.66 | 7,737 |
| 2024-03-29 | 11,110.00 | 11,190.00 | 10,930.00 | 11,170.00 | 9,847.87 | 5,114 |
| 2024-03-28 | 11,000.00 | 11,470.00 | 11,000.00 | 11,140.00 | 9,821.42 | 37,704 |
| 2024-03-27 | 11,000.00 | 11,020.00 | 10,840.00 | 11,000.00 | 9,697.99 | 18,350 |
| 2024-03-26 | 11,190.00 | 11,220.00 | 10,800.00 | 11,000.00 | 9,697.99 | 5,528 |
| 2024-03-25 | 11,090.00 | 11,170.00 | 10,880.00 | 11,160.00 | 9,839.05 | 8,604 |
| 2024-03-22 | 10,950.00 | 11,120.00 | 10,950.00 | 11,090.00 | 9,777.34 | 7,420 |
| 2024-03-21 | 11,050.00 | 11,200.00 | 10,820.00 | 11,050.00 | 9,742.07 | 6,648 |
| 2024-03-20 | 10,970.00 | 11,130.00 | 10,890.00 | 10,990.00 | 9,689.17 | 9,318 |
| 2024-03-19 | 10,870.00 | 11,060.00 | 10,680.00 | 11,040.00 | 9,733.26 | 11,989 |
| 2024-03-18 | 10,490.00 | 10,830.00 | 10,470.00 | 10,810.00 | 9,530.48 | 7,075 |
| 2024-03-15 | 10,850.00 | 10,850.00 | 10,260.00 | 10,580.00 | 9,327.70 | 13,042 |
| 2024-03-14 | 11,000.00 | 11,000.00 | 10,730.00 | 10,790.00 | 9,512.85 | 6,993 |
| 2024-03-13 | 11,160.00 | 11,160.00 | 10,880.00 | 10,950.00 | 9,653.91 | 17,238 |
| 2024-03-12 | 11,040.00 | 11,190.00 | 10,970.00 | 11,160.00 | 9,839.05 | 14,302 |
| 2024-03-11 | 10,890.00 | 11,400.00 | 10,830.00 | 11,070.00 | 9,759.70 | 33,787 |
| 2024-03-08 | 10,560.00 | 10,940.00 | 10,480.00 | 10,890.00 | 9,601.01 | 18,327 |
| 2024-03-07 | 10,350.00 | 10,680.00 | 10,100.00 | 10,660.00 | 9,398.23 | 14,296 |
| 2024-03-06 | 10,050.00 | 10,490.00 | 9,910.00 | 10,450.00 | 9,213.09 | 14,755 |
| 2024-03-05 | 10,210.00 | 10,240.00 | 10,000.00 | 10,050.00 | 8,860.44 | 6,924 |
| 2024-03-04 | 10,340.00 | 10,340.00 | 10,010.00 | 10,150.00 | 8,948.60 | 14,655 |
| 2024-02-29 | 10,550.00 | 10,730.00 | 10,220.00 | 10,260.00 | 9,045.58 | 22,720 |
| 2024-02-28 | 10,680.00 | 10,770.00 | 10,500.00 | 10,630.00 | 9,371.79 | 9,503 |
| 2024-02-27 | 11,050.00 | 11,060.00 | 10,560.00 | 10,670.00 | 9,407.05 | 22,310 |
| 2024-02-26 | 11,110.00 | 11,150.00 | 10,880.00 | 11,050.00 | 9,742.07 | 9,556 |
| 2024-02-23 | 11,240.00 | 11,240.00 | 11,010.00 | 11,100.00 | 9,786.15 | 13,029 |
| 2024-02-22 | 11,220.00 | 11,220.00 | 11,010.00 | 11,180.00 | 9,856.68 | 15,563 |
| 2024-02-21 | 11,330.00 | 11,340.00 | 11,010.00 | 11,190.00 | 9,865.50 | 10,697 |
| 2024-02-20 | 11,450.00 | 11,450.00 | 11,230.00 | 11,330.00 | 9,988.93 | 5,656 |
| 2024-02-19 | 11,120.00 | 11,350.00 | 11,120.00 | 11,280.00 | 9,944.85 | 8,656 |
| 2024-02-16 | 11,300.00 | 11,320.00 | 11,080.00 | 11,220.00 | 9,891.95 | 6,922 |
| 2024-02-15 | 11,260.00 | 11,330.00 | 11,200.00 | 11,260.00 | 9,927.22 | 5,355 |
| 2024-02-14 | 11,000.00 | 11,260.00 | 11,000.00 | 11,250.00 | 9,918.40 | 4,491 |
| 2024-02-13 | 11,110.00 | 11,270.00 | 10,950.00 | 11,200.00 | 9,874.32 | 15,094 |
| 2024-02-08 | 11,200.00 | 11,220.00 | 11,010.00 | 11,100.00 | 9,786.15 | 5,620 |
| 2024-02-07 | 11,030.00 | 11,220.00 | 10,940.00 | 11,160.00 | 9,839.05 | 3,288 |
| 2024-02-06 | 10,970.00 | 11,160.00 | 10,920.00 | 11,050.00 | 9,742.07 | 9,295 |
| 2024-02-05 | 11,350.00 | 11,350.00 | 11,050.00 | 11,070.00 | 9,759.70 | 6,216 |
| 2024-02-02 | 11,200.00 | 11,440.00 | 11,100.00 | 11,270.00 | 9,936.03 | 12,571 |
| 2024-02-01 | 11,050.00 | 11,230.00 | 11,000.00 | 11,100.00 | 9,786.15 | 8,384 |
| 2024-01-31 | 11,350.00 | 11,350.00 | 11,000.00 | 11,200.00 | 9,874.32 | 14,028 |
| 2024-01-30 | 11,560.00 | 11,750.00 | 11,210.00 | 11,290.00 | 9,953.66 | 11,662 |
| 2024-01-29 | 11,640.00 | 11,780.00 | 11,460.00 | 11,500.00 | 10,138.81 | 10,237 |
| 2024-01-26 | 11,870.00 | 11,870.00 | 11,430.00 | 11,700.00 | 10,315.14 | 10,821 |
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.