Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 199730.KQ stock page

BioInfra Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-151,650.001,650.001,500.001,626.001,626.0050,378
2026-07-141,805.001,805.001,600.001,650.001,650.0077,422
2026-07-131,985.001,985.001,804.001,805.001,805.0033,721
2026-07-101,953.002,010.001,950.001,988.001,988.0022,707
2026-07-092,165.002,165.001,900.001,953.001,953.0041,654
2026-07-082,245.002,250.002,100.002,160.002,160.0010,660
2026-07-072,345.002,345.002,205.002,250.002,250.005,646
2026-07-062,360.002,360.002,280.002,345.002,345.004,915
2026-07-032,485.002,495.002,305.002,360.002,360.008,805
2026-07-022,300.002,490.002,300.002,485.002,485.0021,843
2026-07-012,300.002,665.002,190.002,290.002,290.0070,945
2026-06-302,380.002,380.002,200.002,300.002,300.0016,521
2026-06-292,410.002,410.002,200.002,380.002,380.0029,146
2026-06-262,520.002,605.002,315.002,420.002,420.0023,484
2026-06-252,525.002,665.002,505.002,520.002,520.004,769
2026-06-242,830.002,830.002,500.002,650.002,650.007,936
2026-06-233,080.003,080.002,535.002,680.002,680.0018,534
2026-06-223,095.003,280.002,800.002,885.002,885.0025,510
2026-06-192,965.003,090.002,810.003,015.003,015.0026,932
2026-06-183,155.003,200.002,770.002,885.002,885.0019,770
2026-06-173,080.003,190.003,005.003,180.003,180.002,435
2026-06-163,070.003,140.003,025.003,075.003,075.001,847
2026-06-152,975.003,185.002,965.003,070.003,070.0014,669
2026-06-122,970.003,140.002,875.002,965.002,965.009,201
2026-06-113,095.003,095.002,920.002,965.002,965.006,980
2026-06-102,940.003,160.002,935.002,935.002,935.0020,383
2026-06-092,890.002,950.002,735.002,935.002,935.0026,445
2026-06-083,115.003,115.002,805.002,890.002,890.0015,259
2026-06-053,160.003,310.003,040.003,115.003,115.006,596
2026-06-043,300.003,400.002,995.003,160.003,160.008,987
2026-06-023,230.003,345.003,070.003,185.003,185.0019,271
2026-06-013,460.003,680.003,140.003,255.003,255.0033,075
2026-05-293,610.003,620.003,390.003,460.003,460.0011,666
2026-05-283,665.003,750.003,380.003,640.003,640.0028,740
2026-05-273,705.003,795.003,600.003,665.003,665.0010,780
2026-05-263,735.003,735.003,660.003,710.003,710.003,426
2026-05-223,630.003,845.003,630.003,735.003,735.004,230
2026-05-213,635.003,635.003,545.003,625.003,625.008,360
2026-05-203,670.003,670.003,510.003,580.003,580.004,246
2026-05-193,700.003,700.003,620.003,620.003,620.005,369
2026-05-183,870.003,870.003,560.003,655.003,655.0017,139
2026-05-153,985.003,985.003,805.003,870.003,870.004,269
2026-05-143,995.003,995.003,860.003,985.003,985.005,570
2026-05-133,920.003,995.003,850.003,995.003,995.006,372
2026-05-123,990.003,990.003,905.003,965.003,965.009,118
2026-05-113,840.003,995.003,810.003,970.003,970.009,924
2026-05-083,895.003,895.003,615.003,840.003,840.0019,543
2026-05-074,005.004,095.003,760.003,830.003,830.0014,420
2026-05-064,145.004,190.003,935.004,005.004,005.0019,918
2026-05-044,180.004,235.004,097.004,145.004,145.0012,609
2026-04-304,230.004,250.004,100.004,180.004,180.005,383
2026-04-294,170.004,290.004,170.004,225.004,225.003,485
2026-04-284,205.004,260.004,145.004,165.004,165.007,233
2026-04-274,270.004,270.004,175.004,185.004,185.003,343
2026-04-244,225.004,270.004,195.004,270.004,270.004,716
2026-04-234,300.004,300.004,160.004,275.004,275.003,701
2026-04-224,300.004,395.004,200.004,200.004,200.0016,611
2026-04-214,355.004,370.004,205.004,290.004,290.0017,779
2026-04-204,350.004,350.004,260.004,335.004,335.003,880
2026-04-174,250.004,345.004,205.004,305.004,305.0010,590
← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29300.0000 KRW
2024-12-27400.0000 KRW
2023-12-27600.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.