Pro 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
2026-04-164,235.004,280.004,190.004,250.004,250.005,079
2026-04-154,230.004,285.004,110.004,235.004,235.0015,183
2026-04-144,170.004,295.004,170.004,230.004,230.004,214
2026-04-134,065.004,300.004,065.004,135.004,135.0011,847
2026-04-103,995.004,170.003,970.004,065.004,065.0010,126
2026-04-093,940.004,095.003,940.003,970.003,970.002,447
2026-04-083,990.003,990.003,735.003,940.003,940.0017,382
2026-04-073,950.003,995.003,915.003,940.003,940.006,322
2026-04-063,935.003,995.003,935.003,950.003,950.0013,214
2026-04-033,960.003,960.003,915.003,935.003,935.001,959
2026-04-023,940.003,980.003,885.003,960.003,960.003,672
2026-04-013,965.003,970.003,895.003,970.003,970.0018,716
2026-03-314,010.004,045.003,935.003,960.003,960.0024,614
2026-03-303,930.004,065.003,895.004,050.004,050.0011,919
2026-03-273,960.004,100.003,875.003,930.003,930.009,695
2026-03-264,000.004,140.003,850.003,960.003,960.0020,590
2026-03-253,880.003,880.003,795.003,875.003,875.004,360
2026-03-243,880.003,880.003,810.003,880.003,880.008,107
2026-03-233,940.003,940.003,700.003,880.003,880.003,243
2026-03-203,895.004,100.003,800.003,930.003,930.004,174
2026-03-193,990.003,995.003,800.003,905.003,905.004,110
2026-03-183,925.004,040.003,895.003,950.003,950.008,990
2026-03-173,925.003,965.003,850.003,950.003,950.008,342
2026-03-164,000.004,000.003,820.003,900.003,900.0011,565
2026-03-134,080.004,080.003,860.004,000.004,000.0029,449
2026-03-123,845.004,000.003,715.003,950.003,950.0017,658
2026-03-113,475.003,825.003,410.003,715.003,715.0033,034
2026-03-103,465.003,480.003,405.003,435.003,435.007,010
2026-03-093,535.003,545.003,412.003,465.003,465.0011,912
2026-03-063,440.003,560.003,440.003,535.003,535.0013,709
2026-03-053,260.003,590.003,260.003,440.003,440.0019,450
2026-03-043,500.003,500.003,200.003,260.003,260.0045,589
2026-03-033,985.004,035.003,340.003,500.003,500.0050,623
2026-02-274,020.004,180.003,945.004,015.004,015.0023,542
2026-02-264,270.004,300.003,985.004,005.004,005.0043,661
2026-02-254,345.004,345.004,200.004,270.004,270.0015,163
2026-02-244,440.004,445.004,300.004,330.004,330.0017,182
2026-02-234,625.004,625.004,350.004,445.004,445.0014,429
2026-02-204,545.004,640.004,525.004,525.004,525.008,009
2026-02-194,600.004,600.004,490.004,550.004,550.008,402
2026-02-134,565.004,640.004,550.004,600.004,600.004,973
2026-02-124,720.004,720.004,550.004,550.004,550.003,938
2026-02-114,790.004,790.004,565.004,630.004,630.008,231
2026-02-104,740.004,765.004,565.004,565.004,565.005,148
2026-02-094,610.004,825.004,580.004,665.004,665.0011,535
2026-02-064,665.004,665.004,500.004,610.004,610.006,335
2026-02-054,700.004,700.004,635.004,665.004,665.004,411
2026-02-044,610.004,700.004,610.004,670.004,670.004,296
2026-02-034,545.004,700.004,545.004,640.004,640.005,608
2026-02-024,585.004,590.004,525.004,540.004,540.009,569
2026-01-304,770.004,870.004,615.004,620.004,620.0014,656
2026-01-294,735.004,885.004,735.004,770.004,770.007,155
2026-01-284,745.004,800.004,720.004,770.004,770.0016,272
2026-01-274,845.004,845.004,720.004,720.004,720.005,116
2026-01-264,625.004,825.004,625.004,700.004,700.006,976
2026-01-234,660.004,775.004,655.004,660.004,660.005,959
2026-01-224,790.004,790.004,650.004,660.004,660.0012,614
2026-01-214,840.004,915.004,750.004,795.004,795.006,105
2026-01-204,805.004,945.004,770.004,885.004,885.006,253
2026-01-194,980.004,980.004,820.004,835.004,835.006,465
← NewerPage 3 of 15 · 881 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.