BioInfra Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 14,430.00 | 15,080.00 | 14,430.00 | 14,850.00 | 12,400.18 | 14,492 |
| 2023-07-27 | 13,940.00 | 14,870.00 | 13,940.00 | 14,610.00 | 12,199.78 | 28,206 |
| 2023-07-26 | 15,180.00 | 15,180.00 | 13,940.00 | 14,320.00 | 11,957.62 | 89,447 |
| 2023-07-25 | 16,020.00 | 16,100.00 | 15,050.00 | 15,170.00 | 12,667.39 | 65,153 |
| 2023-07-24 | 16,710.00 | 16,880.00 | 15,920.00 | 16,020.00 | 13,377.17 | 73,107 |
| 2023-07-21 | 16,140.00 | 17,360.00 | 16,140.00 | 16,670.00 | 13,919.94 | 103,192 |
| 2023-07-20 | 16,060.00 | 16,590.00 | 16,060.00 | 16,140.00 | 13,477.37 | 23,369 |
| 2023-07-19 | 16,370.00 | 16,470.00 | 16,040.00 | 16,170.00 | 13,502.42 | 21,993 |
| 2023-07-18 | 16,610.00 | 16,680.00 | 16,070.00 | 16,290.00 | 13,602.63 | 45,204 |
| 2023-07-17 | 16,950.00 | 16,970.00 | 16,480.00 | 16,600.00 | 13,861.48 | 37,679 |
| 2023-07-14 | 17,450.00 | 17,450.00 | 16,880.00 | 17,070.00 | 14,253.95 | 37,453 |
| 2023-07-13 | 17,080.00 | 17,790.00 | 17,010.00 | 17,450.00 | 14,571.26 | 57,185 |
| 2023-07-12 | 16,690.00 | 17,210.00 | 16,640.00 | 17,070.00 | 14,253.95 | 44,038 |
| 2023-07-11 | 16,700.00 | 17,070.00 | 16,480.00 | 16,770.00 | 14,003.44 | 36,100 |
| 2023-07-10 | 17,100.00 | 17,300.00 | 16,030.00 | 16,680.00 | 13,928.29 | 108,297 |
| 2023-07-07 | 19,910.00 | 20,500.00 | 17,190.00 | 17,300.00 | 14,446.01 | 427,693 |
| 2023-07-06 | 20,850.00 | 21,000.00 | 19,600.00 | 20,200.00 | 16,867.59 | 143,462 |
| 2023-07-05 | 18,160.00 | 21,800.00 | 18,160.00 | 20,850.00 | 17,410.36 | 852,571 |
| 2023-07-04 | 18,820.00 | 18,890.00 | 18,090.00 | 18,350.00 | 15,322.79 | 41,769 |
| 2023-07-03 | 18,450.00 | 19,120.00 | 18,450.00 | 18,760.00 | 15,665.15 | 29,326 |
| 2023-06-30 | 18,600.00 | 18,640.00 | 18,250.00 | 18,560.00 | 15,498.14 | 23,963 |
| 2023-06-29 | 19,000.00 | 19,000.00 | 18,320.00 | 18,630.00 | 15,556.59 | 31,143 |
| 2023-06-28 | 18,940.00 | 19,410.00 | 18,610.00 | 18,900.00 | 15,782.05 | 42,486 |
| 2023-06-27 | 19,190.00 | 19,390.00 | 18,650.00 | 18,790.00 | 15,690.20 | 41,754 |
| 2023-06-26 | 18,620.00 | 19,900.00 | 17,950.00 | 19,340.00 | 16,149.46 | 147,324 |
| 2023-06-23 | 17,880.00 | 18,860.00 | 17,680.00 | 18,420.00 | 15,381.24 | 79,737 |
| 2023-06-22 | 17,250.00 | 17,880.00 | 17,050.00 | 17,620.00 | 14,713.21 | 44,207 |
| 2023-06-21 | 17,840.00 | 17,840.00 | 17,070.00 | 17,150.00 | 14,320.75 | 53,419 |
| 2023-06-20 | 18,180.00 | 18,180.00 | 17,770.00 | 17,830.00 | 14,888.57 | 23,198 |
| 2023-06-19 | 17,800.00 | 18,270.00 | 17,800.00 | 18,110.00 | 15,122.38 | 24,204 |
| 2023-06-16 | 17,710.00 | 18,100.00 | 17,540.00 | 17,940.00 | 14,980.42 | 39,911 |
| 2023-06-15 | 18,290.00 | 18,360.00 | 17,700.00 | 17,760.00 | 14,830.12 | 47,706 |
| 2023-06-14 | 19,050.00 | 19,100.00 | 18,090.00 | 18,160.00 | 15,164.13 | 82,550 |
| 2023-06-13 | 18,970.00 | 19,330.00 | 18,900.00 | 18,940.00 | 15,815.45 | 23,452 |
| 2023-06-12 | 19,350.00 | 19,350.00 | 18,820.00 | 18,970.00 | 15,840.50 | 26,636 |
| 2023-06-09 | 18,590.00 | 19,020.00 | 18,550.00 | 18,970.00 | 15,840.50 | 35,832 |
| 2023-06-08 | 19,080.00 | 19,140.00 | 18,570.00 | 18,590.00 | 15,523.19 | 59,724 |
| 2023-06-07 | 19,500.00 | 19,600.00 | 19,000.00 | 19,080.00 | 15,932.36 | 29,058 |
| 2023-06-05 | 19,400.00 | 19,460.00 | 18,810.00 | 19,400.00 | 16,199.57 | 31,073 |
| 2023-06-02 | 19,600.00 | 19,690.00 | 19,160.00 | 19,360.00 | 16,166.17 | 36,043 |
| 2023-06-01 | 19,000.00 | 19,820.00 | 18,850.00 | 19,610.00 | 16,374.92 | 57,874 |
| 2023-05-31 | 18,820.00 | 19,170.00 | 18,560.00 | 19,050.00 | 15,907.31 | 42,818 |
| 2023-05-30 | 20,350.00 | 20,350.00 | 18,690.00 | 18,900.00 | 15,782.05 | 196,246 |
| 2023-05-26 | 20,800.00 | 21,000.00 | 20,200.00 | 20,300.00 | 16,951.09 | 46,682 |
| 2023-05-25 | 21,300.00 | 21,450.00 | 20,650.00 | 20,950.00 | 17,493.86 | 34,172 |
| 2023-05-24 | 21,100.00 | 21,650.00 | 20,650.00 | 21,400.00 | 17,869.63 | 59,342 |
| 2023-05-23 | 20,350.00 | 21,350.00 | 20,350.00 | 21,100.00 | 17,619.12 | 56,834 |
| 2023-05-22 | 21,050.00 | 21,050.00 | 20,300.00 | 20,450.00 | 17,076.35 | 46,639 |
| 2023-05-19 | 20,400.00 | 21,000.00 | 20,300.00 | 20,950.00 | 17,493.86 | 38,928 |
| 2023-05-18 | 20,650.00 | 21,200.00 | 20,300.00 | 20,450.00 | 17,076.35 | 44,286 |
| 2023-05-17 | 20,300.00 | 20,700.00 | 19,800.00 | 20,600.00 | 17,201.60 | 75,265 |
| 2023-05-16 | 20,350.00 | 21,100.00 | 20,050.00 | 20,300.00 | 16,951.09 | 83,309 |
| 2023-05-15 | 21,750.00 | 21,750.00 | 20,600.00 | 20,900.00 | 17,452.11 | 78,690 |
| 2023-05-12 | 22,450.00 | 22,450.00 | 21,500.00 | 21,550.00 | 17,994.88 | 66,406 |
| 2023-05-11 | 23,200.00 | 23,600.00 | 22,200.00 | 22,250.00 | 18,579.40 | 95,596 |
| 2023-05-10 | 23,200.00 | 23,600.00 | 22,650.00 | 22,900.00 | 19,122.17 | 101,648 |
| 2023-05-09 | 22,500.00 | 23,750.00 | 22,500.00 | 22,950.00 | 19,163.92 | 313,209 |
| 2023-05-08 | 22,750.00 | 23,000.00 | 22,000.00 | 22,400.00 | 18,704.65 | 86,767 |
| 2023-05-04 | 21,700.00 | 24,200.00 | 21,550.00 | 22,750.00 | 18,996.91 | 560,988 |
| 2023-05-03 | 21,350.00 | 22,300.00 | 21,250.00 | 21,450.00 | 17,911.38 | 88,100 |
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.