BioInfra Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 11,100.00 | 11,690.00 | 11,090.00 | 11,460.00 | 9,569.43 | 10,489 |
| 2023-10-27 | 11,640.00 | 11,900.00 | 11,360.00 | 11,360.00 | 9,485.93 | 12,502 |
| 2023-10-26 | 11,910.00 | 11,990.00 | 11,300.00 | 11,560.00 | 9,652.94 | 14,948 |
| 2023-10-25 | 11,840.00 | 12,100.00 | 11,800.00 | 11,910.00 | 9,945.20 | 8,746 |
| 2023-10-24 | 11,670.00 | 11,920.00 | 11,170.00 | 11,840.00 | 9,886.75 | 27,229 |
| 2023-10-23 | 11,610.00 | 11,990.00 | 11,420.00 | 11,730.00 | 9,794.89 | 16,209 |
| 2023-10-20 | 11,940.00 | 12,100.00 | 11,590.00 | 11,750.00 | 9,811.59 | 24,191 |
| 2023-10-19 | 12,380.00 | 12,540.00 | 11,980.00 | 12,000.00 | 10,020.35 | 27,462 |
| 2023-10-18 | 12,840.00 | 12,840.00 | 12,520.00 | 12,550.00 | 10,479.62 | 24,885 |
| 2023-10-17 | 12,840.00 | 13,220.00 | 12,800.00 | 12,960.00 | 10,821.98 | 15,011 |
| 2023-10-16 | 12,930.00 | 13,050.00 | 12,490.00 | 12,840.00 | 10,721.78 | 32,913 |
| 2023-10-13 | 13,770.00 | 13,770.00 | 13,080.00 | 13,090.00 | 10,930.53 | 22,338 |
| 2023-10-12 | 13,650.00 | 13,910.00 | 13,420.00 | 13,740.00 | 11,473.30 | 9,596 |
| 2023-10-11 | 13,100.00 | 13,860.00 | 13,100.00 | 13,770.00 | 11,498.35 | 21,184 |
| 2023-10-10 | 13,500.00 | 13,790.00 | 13,020.00 | 13,100.00 | 10,938.88 | 19,593 |
| 2023-10-06 | 12,730.00 | 13,720.00 | 12,730.00 | 13,500.00 | 11,272.89 | 28,239 |
| 2023-10-05 | 13,530.00 | 13,790.00 | 12,990.00 | 12,990.00 | 10,847.03 | 29,101 |
| 2023-10-04 | 13,700.00 | 14,100.00 | 13,300.00 | 13,530.00 | 11,297.95 | 27,483 |
| 2023-09-27 | 13,030.00 | 14,140.00 | 12,980.00 | 13,750.00 | 11,481.65 | 33,006 |
| 2023-09-26 | 13,920.00 | 14,000.00 | 13,150.00 | 13,150.00 | 10,980.63 | 29,331 |
| 2023-09-25 | 13,950.00 | 14,290.00 | 13,800.00 | 13,900.00 | 11,606.91 | 22,646 |
| 2023-09-22 | 14,260.00 | 14,570.00 | 14,030.00 | 14,110.00 | 11,782.26 | 23,054 |
| 2023-09-21 | 14,440.00 | 14,690.00 | 13,950.00 | 14,680.00 | 12,258.23 | 33,655 |
| 2023-09-20 | 15,100.00 | 15,290.00 | 14,560.00 | 14,680.00 | 12,258.23 | 32,016 |
| 2023-09-19 | 15,140.00 | 15,270.00 | 15,000.00 | 15,140.00 | 12,642.34 | 20,244 |
| 2023-09-18 | 15,750.00 | 15,750.00 | 15,120.00 | 15,140.00 | 12,642.34 | 22,688 |
| 2023-09-15 | 15,700.00 | 15,900.00 | 15,430.00 | 15,430.00 | 12,884.50 | 26,937 |
| 2023-09-14 | 15,610.00 | 15,850.00 | 15,350.00 | 15,820.00 | 13,210.16 | 28,850 |
| 2023-09-13 | 16,120.00 | 16,370.00 | 15,590.00 | 15,750.00 | 13,151.71 | 39,226 |
| 2023-09-12 | 16,530.00 | 17,020.00 | 16,150.00 | 16,280.00 | 13,594.28 | 123,872 |
| 2023-09-11 | 15,770.00 | 17,520.00 | 15,500.00 | 16,530.00 | 13,803.03 | 349,935 |
| 2023-09-08 | 14,700.00 | 16,050.00 | 14,430.00 | 15,610.00 | 13,034.81 | 163,785 |
| 2023-09-07 | 15,200.00 | 15,200.00 | 14,660.00 | 14,700.00 | 12,274.93 | 27,273 |
| 2023-09-06 | 14,280.00 | 15,520.00 | 14,090.00 | 15,220.00 | 12,709.14 | 72,262 |
| 2023-09-05 | 14,480.00 | 14,570.00 | 14,170.00 | 14,290.00 | 11,932.57 | 13,919 |
| 2023-09-04 | 14,300.00 | 14,760.00 | 14,300.00 | 14,590.00 | 12,183.08 | 17,045 |
| 2023-09-01 | 14,670.00 | 14,680.00 | 14,310.00 | 14,470.00 | 12,082.87 | 19,208 |
| 2023-08-31 | 14,850.00 | 15,150.00 | 14,520.00 | 14,670.00 | 12,249.88 | 26,190 |
| 2023-08-30 | 14,850.00 | 14,880.00 | 14,520.00 | 14,710.00 | 12,283.28 | 18,146 |
| 2023-08-29 | 14,050.00 | 14,930.00 | 14,050.00 | 14,630.00 | 12,216.48 | 33,145 |
| 2023-08-28 | 14,250.00 | 14,250.00 | 13,870.00 | 14,190.00 | 11,849.06 | 19,097 |
| 2023-08-25 | 14,100.00 | 14,380.00 | 13,860.00 | 14,100.00 | 11,773.91 | 19,089 |
| 2023-08-24 | 14,120.00 | 14,340.00 | 13,880.00 | 14,250.00 | 11,899.17 | 13,898 |
| 2023-08-23 | 14,040.00 | 14,200.00 | 13,860.00 | 14,000.00 | 11,690.41 | 14,200 |
| 2023-08-22 | 14,300.00 | 14,400.00 | 14,010.00 | 14,030.00 | 11,715.46 | 13,355 |
| 2023-08-21 | 13,710.00 | 14,480.00 | 13,710.00 | 14,290.00 | 11,932.57 | 23,253 |
| 2023-08-18 | 14,000.00 | 14,350.00 | 13,700.00 | 13,700.00 | 11,439.90 | 40,040 |
| 2023-08-17 | 14,310.00 | 14,600.00 | 13,990.00 | 14,350.00 | 11,982.67 | 27,748 |
| 2023-08-16 | 14,940.00 | 15,040.00 | 14,300.00 | 14,310.00 | 11,949.27 | 37,074 |
| 2023-08-14 | 15,800.00 | 15,840.00 | 14,940.00 | 15,050.00 | 12,567.19 | 39,496 |
| 2023-08-11 | 15,800.00 | 15,880.00 | 15,530.00 | 15,750.00 | 13,151.71 | 28,222 |
| 2023-08-10 | 15,400.00 | 16,030.00 | 15,320.00 | 15,880.00 | 13,260.26 | 42,630 |
| 2023-08-09 | 14,900.00 | 15,740.00 | 14,810.00 | 15,480.00 | 12,926.25 | 33,466 |
| 2023-08-08 | 15,160.00 | 15,500.00 | 14,900.00 | 14,940.00 | 12,475.34 | 31,214 |
| 2023-08-07 | 15,250.00 | 15,590.00 | 15,100.00 | 15,190.00 | 12,684.09 | 21,433 |
| 2023-08-04 | 15,500.00 | 15,730.00 | 15,130.00 | 15,400.00 | 12,859.45 | 22,885 |
| 2023-08-03 | 14,900.00 | 15,760.00 | 14,770.00 | 15,500.00 | 12,942.95 | 54,509 |
| 2023-08-02 | 15,500.00 | 15,500.00 | 14,940.00 | 15,000.00 | 12,525.44 | 28,769 |
| 2023-08-01 | 15,120.00 | 15,900.00 | 15,020.00 | 15,240.00 | 12,725.85 | 32,404 |
| 2023-07-31 | 14,860.00 | 15,180.00 | 14,640.00 | 15,100.00 | 12,608.94 | 14,141 |
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.