BioInfra Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 21,400.00 | 21,850.00 | 21,150.00 | 21,650.00 | 18,078.38 | 56,392 |
| 2023-04-28 | 22,100.00 | 22,250.00 | 21,300.00 | 21,450.00 | 17,911.38 | 157,440 |
| 2023-04-27 | 23,100.00 | 23,100.00 | 21,800.00 | 21,900.00 | 18,287.14 | 206,551 |
| 2023-04-26 | 23,750.00 | 24,450.00 | 23,300.00 | 23,300.00 | 19,456.18 | 86,211 |
| 2023-04-25 | 23,850.00 | 24,200.00 | 23,050.00 | 23,750.00 | 19,831.94 | 99,728 |
| 2023-04-24 | 24,500.00 | 25,350.00 | 23,800.00 | 23,900.00 | 19,957.20 | 158,605 |
| 2023-04-21 | 25,150.00 | 25,650.00 | 24,500.00 | 24,700.00 | 20,625.22 | 185,434 |
| 2023-04-20 | 26,000.00 | 27,600.00 | 24,950.00 | 24,950.00 | 20,833.98 | 353,789 |
| 2023-04-19 | 27,550.00 | 27,950.00 | 26,200.00 | 26,250.00 | 21,919.52 | 242,063 |
| 2023-04-18 | 29,900.00 | 30,300.00 | 27,300.00 | 27,750.00 | 23,172.06 | 398,751 |
| 2023-04-17 | 30,500.00 | 31,250.00 | 29,800.00 | 29,800.00 | 24,883.87 | 504,996 |
| 2023-04-14 | 28,550.00 | 31,150.00 | 28,550.00 | 29,900.00 | 24,967.37 | 789,563 |
| 2023-04-13 | 30,150.00 | 32,000.00 | 28,650.00 | 28,800.00 | 24,048.84 | 926,864 |
| 2023-04-12 | 28,050.00 | 30,150.00 | 28,000.00 | 29,550.00 | 24,675.11 | 715,431 |
| 2023-04-11 | 27,250.00 | 29,150.00 | 26,750.00 | 28,300.00 | 23,631.33 | 622,319 |
| 2023-04-10 | 30,200.00 | 30,300.00 | 26,550.00 | 27,200.00 | 22,712.79 | 698,893 |
| 2023-04-07 | 30,200.00 | 30,350.00 | 28,500.00 | 29,950.00 | 25,009.12 | 529,870 |
| 2023-04-06 | 29,150.00 | 31,550.00 | 29,000.00 | 29,950.00 | 25,009.12 | 1,825,522 |
| 2023-04-05 | 25,300.00 | 29,600.00 | 24,800.00 | 29,550.00 | 24,675.11 | 3,893,850 |
| 2023-04-04 | 23,900.00 | 26,300.00 | 23,800.00 | 25,050.00 | 20,917.48 | 760,418 |
| 2023-04-03 | 24,400.00 | 24,450.00 | 23,800.00 | 24,000.00 | 20,040.70 | 94,116 |
| 2023-03-31 | 24,900.00 | 25,400.00 | 24,150.00 | 24,150.00 | 20,165.96 | 156,603 |
| 2023-03-30 | 24,350.00 | 25,850.00 | 23,750.00 | 24,950.00 | 20,833.98 | 294,976 |
| 2023-03-29 | 23,200.00 | 25,000.00 | 23,150.00 | 24,300.00 | 20,291.21 | 385,076 |
| 2023-03-28 | 23,050.00 | 23,250.00 | 22,600.00 | 22,900.00 | 19,122.17 | 66,909 |
| 2023-03-27 | 23,500.00 | 23,550.00 | 22,850.00 | 22,900.00 | 19,122.17 | 80,190 |
| 2023-03-24 | 23,750.00 | 23,900.00 | 23,150.00 | 23,500.00 | 19,623.19 | 82,164 |
| 2023-03-23 | 24,500.00 | 24,550.00 | 23,500.00 | 23,750.00 | 19,831.94 | 153,936 |
| 2023-03-22 | 24,750.00 | 25,300.00 | 24,350.00 | 24,750.00 | 20,666.97 | 129,336 |
| 2023-03-21 | 25,400.00 | 25,600.00 | 24,550.00 | 24,700.00 | 20,625.22 | 155,697 |
| 2023-03-20 | 24,050.00 | 25,700.00 | 24,000.00 | 25,250.00 | 21,084.49 | 314,759 |
| 2023-03-17 | 24,500.00 | 25,100.00 | 23,850.00 | 23,950.00 | 19,998.95 | 207,439 |
| 2023-03-16 | 24,350.00 | 25,250.00 | 23,500.00 | 24,000.00 | 20,040.70 | 253,662 |
| 2023-03-15 | 23,550.00 | 25,500.00 | 23,300.00 | 24,300.00 | 20,291.21 | 346,815 |
| 2023-03-14 | 23,150.00 | 25,450.00 | 22,150.00 | 23,000.00 | 19,205.67 | 633,329 |
| 2023-03-13 | 24,300.00 | 24,450.00 | 23,100.00 | 23,350.00 | 19,497.93 | 157,736 |
| 2023-03-10 | 24,450.00 | 26,000.00 | 24,400.00 | 24,650.00 | 20,583.47 | 319,035 |
| 2023-03-09 | 26,350.00 | 26,600.00 | 24,300.00 | 24,450.00 | 20,416.46 | 328,487 |
| 2023-03-08 | 27,600.00 | 28,000.00 | 26,400.00 | 26,400.00 | 22,044.77 | 312,826 |
| 2023-03-07 | 27,000.00 | 28,700.00 | 26,700.00 | 28,350.00 | 23,673.08 | 769,757 |
| 2023-03-06 | 28,700.00 | 28,900.00 | 26,400.00 | 27,050.00 | 22,587.54 | 647,446 |
| 2023-03-03 | 30,150.00 | 30,600.00 | 28,050.00 | 28,700.00 | 23,965.34 | 1,088,642 |
← NewerPage 15 of 15 · 882 trading days
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.