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
2026-01-164,835.004,970.004,750.004,955.004,955.008,179
2026-01-154,955.004,955.004,790.004,835.004,835.007,587
2026-01-144,950.005,000.004,795.004,995.004,995.005,508
2026-01-134,930.004,995.004,760.004,950.004,950.0016,911
2026-01-125,000.005,050.004,935.004,975.004,975.008,724
2026-01-095,300.005,390.005,010.005,020.005,020.0028,704
2026-01-084,895.005,350.004,835.005,320.005,320.0049,428
2026-01-074,850.004,905.004,800.004,895.004,895.006,759
2026-01-064,835.004,850.004,795.004,850.004,850.003,696
2026-01-054,865.004,960.004,785.004,835.004,835.005,912
2026-01-024,730.004,875.004,720.004,870.004,870.004,141
2025-12-304,800.004,855.004,725.004,730.004,730.008,919
2025-12-294,975.004,985.004,790.004,855.004,855.007,109
2025-12-264,820.005,090.004,820.004,970.004,670.0021,243
2025-12-244,675.005,000.004,675.004,880.004,585.4326,462
2025-12-234,595.004,700.004,585.004,690.004,406.908,511
2025-12-224,730.004,730.004,565.004,620.004,341.138,574
2025-12-194,535.004,650.004,535.004,590.004,312.945,251
2025-12-184,630.004,680.004,560.004,570.004,294.146,531
2025-12-174,550.004,720.004,550.004,685.004,402.2011,190
2025-12-164,735.004,735.004,535.004,580.004,303.5411,364
2025-12-154,785.004,820.004,670.004,735.004,449.196,370
2025-12-124,755.004,840.004,730.004,820.004,529.057,924
2025-12-114,810.004,810.004,715.004,780.004,491.474,467
2025-12-104,845.004,845.004,700.004,730.004,444.497,286
2025-12-094,825.004,900.004,760.004,830.004,538.4516,707
2025-12-084,790.004,830.004,775.004,780.004,491.475,268
2025-12-054,695.004,815.004,675.004,785.004,496.177,037
2025-12-044,665.004,685.004,640.004,685.004,402.202,491
2025-12-034,680.004,680.004,620.004,660.004,378.713,178
2025-12-024,640.004,690.004,615.004,675.004,392.816,376
2025-12-014,625.004,670.004,605.004,640.004,359.927,866
2025-11-284,660.004,665.004,560.004,625.004,345.829,384
2025-11-274,555.004,660.004,555.004,660.004,378.714,786
2025-11-264,580.004,605.004,540.004,600.004,322.336,081
2025-11-254,600.004,605.004,575.004,605.004,327.032,428
2025-11-244,575.004,600.004,535.004,570.004,294.1411,061
2025-11-214,665.004,665.004,570.004,570.004,294.1414,766
2025-11-204,640.005,420.004,580.004,720.004,435.09178,483
2025-11-194,680.004,725.004,625.004,640.004,359.923,847
2025-11-184,800.004,800.004,680.004,680.004,397.514,417
2025-11-174,780.004,895.004,755.004,800.004,510.262,330
2025-11-144,850.004,940.004,710.004,820.004,529.057,644
2025-11-134,785.004,900.004,785.004,850.004,557.247,244
2025-11-124,695.004,800.004,695.004,785.004,496.175,584
2025-11-114,635.004,705.004,635.004,695.004,411.603,135
2025-11-104,630.004,725.004,535.004,615.004,336.433,054
2025-11-074,645.004,680.004,595.004,630.004,350.525,118
2025-11-064,600.004,800.004,600.004,680.004,397.5115,670
2025-11-054,810.004,945.004,620.004,620.004,341.135,518
2025-11-044,700.004,940.004,605.004,810.004,519.6613,523
2025-11-034,745.004,795.004,615.004,660.004,378.7113,839
2025-10-314,840.004,840.004,745.004,745.004,458.5811,887
2025-10-304,965.005,000.004,860.004,875.004,580.736,798
2025-10-294,870.005,350.004,810.004,965.004,665.3040,182
2025-10-284,840.004,890.004,760.004,870.004,576.045,482
2025-10-274,795.004,920.004,795.004,795.004,505.566,594
2025-10-244,960.004,960.004,760.004,825.004,533.753,475
2025-10-234,895.004,895.004,780.004,840.004,547.852,496
2025-10-224,920.004,920.004,780.004,780.004,491.473,717
← NewerPage 4 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.