BioInfra Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 11,760.00 | 11,900.00 | 11,310.00 | 11,870.00 | 10,465.01 | 24,370 |
| 2024-01-24 | 11,650.00 | 11,750.00 | 11,450.00 | 11,680.00 | 10,297.50 | 10,068 |
| 2024-01-23 | 11,510.00 | 11,700.00 | 11,250.00 | 11,550.00 | 10,182.89 | 10,801 |
| 2024-01-22 | 11,630.00 | 11,710.00 | 11,300.00 | 11,350.00 | 10,006.56 | 12,758 |
| 2024-01-19 | 11,490.00 | 11,670.00 | 11,490.00 | 11,650.00 | 10,271.05 | 9,954 |
| 2024-01-18 | 11,500.00 | 11,700.00 | 11,360.00 | 11,490.00 | 10,129.99 | 8,137 |
| 2024-01-17 | 12,000.00 | 12,050.00 | 11,310.00 | 11,500.00 | 10,138.81 | 27,664 |
| 2024-01-16 | 12,080.00 | 12,220.00 | 11,780.00 | 11,990.00 | 10,570.81 | 10,902 |
| 2024-01-15 | 12,060.00 | 12,200.00 | 11,970.00 | 12,200.00 | 10,755.95 | 2,339 |
| 2024-01-12 | 12,520.00 | 12,540.00 | 12,020.00 | 12,060.00 | 10,632.52 | 24,703 |
| 2024-01-11 | 12,360.00 | 12,580.00 | 12,260.00 | 12,520.00 | 11,038.08 | 19,581 |
| 2024-01-10 | 12,250.00 | 12,400.00 | 12,100.00 | 12,360.00 | 10,897.01 | 16,668 |
| 2024-01-09 | 12,220.00 | 12,530.00 | 12,110.00 | 12,240.00 | 10,791.22 | 26,233 |
| 2024-01-08 | 12,230.00 | 12,410.00 | 12,010.00 | 12,190.00 | 10,747.14 | 24,159 |
| 2024-01-05 | 12,250.00 | 12,410.00 | 12,090.00 | 12,180.00 | 10,738.32 | 14,659 |
| 2024-01-04 | 12,710.00 | 12,850.00 | 12,150.00 | 12,280.00 | 10,826.48 | 43,770 |
| 2024-01-03 | 12,380.00 | 12,640.00 | 12,280.00 | 12,560.00 | 11,073.34 | 23,628 |
| 2024-01-02 | 12,200.00 | 12,540.00 | 12,000.00 | 12,510.00 | 11,029.26 | 62,288 |
| 2023-12-28 | 12,090.00 | 12,330.00 | 11,870.00 | 12,110.00 | 10,676.61 | 48,202 |
| 2023-12-27 | 11,540.00 | 12,930.00 | 11,430.00 | 12,070.00 | 10,641.34 | 189,306 |
| 2023-12-26 | 11,300.00 | 11,790.00 | 11,200.00 | 11,350.00 | 9,477.58 | 22,375 |
| 2023-12-22 | 11,420.00 | 11,420.00 | 11,170.00 | 11,300.00 | 9,435.83 | 11,765 |
| 2023-12-21 | 11,450.00 | 11,530.00 | 11,300.00 | 11,420.00 | 9,536.03 | 7,783 |
| 2023-12-20 | 11,470.00 | 11,900.00 | 11,470.00 | 11,550.00 | 9,644.59 | 19,417 |
| 2023-12-19 | 11,330.00 | 11,580.00 | 11,230.00 | 11,570.00 | 9,661.29 | 13,272 |
| 2023-12-18 | 11,360.00 | 11,450.00 | 11,150.00 | 11,330.00 | 9,460.88 | 8,912 |
| 2023-12-15 | 11,070.00 | 11,550.00 | 11,070.00 | 11,350.00 | 9,477.58 | 13,726 |
| 2023-12-14 | 11,350.00 | 11,530.00 | 10,980.00 | 11,070.00 | 9,243.77 | 30,305 |
| 2023-12-13 | 11,950.00 | 11,950.00 | 11,400.00 | 11,400.00 | 9,519.33 | 28,375 |
| 2023-12-12 | 11,970.00 | 12,150.00 | 11,800.00 | 11,870.00 | 9,911.80 | 14,161 |
| 2023-12-11 | 12,040.00 | 12,150.00 | 11,930.00 | 12,090.00 | 10,095.50 | 9,228 |
| 2023-12-08 | 11,840.00 | 12,030.00 | 11,720.00 | 12,030.00 | 10,045.40 | 18,665 |
| 2023-12-07 | 11,710.00 | 12,290.00 | 11,670.00 | 11,840.00 | 9,886.75 | 23,344 |
| 2023-12-06 | 11,960.00 | 12,030.00 | 11,820.00 | 11,830.00 | 9,878.40 | 8,527 |
| 2023-12-05 | 11,870.00 | 12,070.00 | 11,870.00 | 11,960.00 | 9,986.95 | 6,480 |
| 2023-12-04 | 12,090.00 | 12,090.00 | 11,810.00 | 12,050.00 | 10,062.10 | 16,991 |
| 2023-12-01 | 12,100.00 | 12,150.00 | 11,900.00 | 12,090.00 | 10,095.50 | 10,662 |
| 2023-11-30 | 11,880.00 | 12,070.00 | 11,880.00 | 12,000.00 | 10,020.35 | 11,651 |
| 2023-11-29 | 12,080.00 | 12,250.00 | 11,850.00 | 12,070.00 | 10,078.80 | 7,940 |
| 2023-11-28 | 12,350.00 | 12,350.00 | 11,840.00 | 12,080.00 | 10,087.15 | 20,588 |
| 2023-11-27 | 12,300.00 | 12,560.00 | 12,100.00 | 12,260.00 | 10,237.46 | 19,070 |
| 2023-11-24 | 12,350.00 | 12,390.00 | 12,030.00 | 12,290.00 | 10,262.51 | 12,719 |
| 2023-11-23 | 11,720.00 | 12,310.00 | 11,720.00 | 12,280.00 | 10,254.16 | 20,983 |
| 2023-11-22 | 11,840.00 | 11,860.00 | 11,700.00 | 11,860.00 | 9,903.45 | 7,949 |
| 2023-11-21 | 11,800.00 | 11,870.00 | 11,590.00 | 11,830.00 | 9,878.40 | 9,109 |
| 2023-11-20 | 11,400.00 | 11,870.00 | 11,030.00 | 11,650.00 | 9,728.09 | 16,466 |
| 2023-11-17 | 11,630.00 | 11,700.00 | 11,210.00 | 11,310.00 | 9,444.18 | 15,169 |
| 2023-11-16 | 11,810.00 | 11,830.00 | 11,610.00 | 11,630.00 | 9,711.39 | 5,422 |
| 2023-11-15 | 11,430.00 | 11,900.00 | 11,430.00 | 11,810.00 | 9,861.70 | 18,656 |
| 2023-11-14 | 11,210.00 | 11,490.00 | 11,210.00 | 11,430.00 | 9,544.38 | 9,774 |
| 2023-11-13 | 11,330.00 | 11,450.00 | 11,030.00 | 11,200.00 | 9,352.33 | 9,826 |
| 2023-11-10 | 11,710.00 | 11,820.00 | 11,330.00 | 11,350.00 | 9,477.58 | 13,442 |
| 2023-11-09 | 12,280.00 | 12,280.00 | 11,700.00 | 11,860.00 | 9,903.45 | 17,372 |
| 2023-11-08 | 11,870.00 | 13,450.00 | 11,870.00 | 12,300.00 | 10,270.86 | 121,851 |
| 2023-11-07 | 12,370.00 | 12,480.00 | 11,870.00 | 11,870.00 | 9,911.80 | 18,926 |
| 2023-11-06 | 11,610.00 | 12,460.00 | 11,610.00 | 12,370.00 | 10,329.31 | 24,203 |
| 2023-11-03 | 11,360.00 | 11,860.00 | 11,360.00 | 11,580.00 | 9,669.64 | 13,709 |
| 2023-11-02 | 11,100.00 | 11,620.00 | 11,100.00 | 11,490.00 | 9,594.49 | 16,014 |
| 2023-11-01 | 11,040.00 | 11,250.00 | 10,800.00 | 11,100.00 | 9,268.82 | 14,355 |
| 2023-10-31 | 11,400.00 | 11,530.00 | 10,950.00 | 11,000.00 | 9,185.32 | 16,900 |
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.