BioInfra Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6,160.00 | 7,020.00 | 6,110.00 | 6,400.00 | 6,013.68 | 222,395 |
| 2025-04-21 | 6,340.00 | 6,380.00 | 6,210.00 | 6,220.00 | 5,844.55 | 12,111 |
| 2025-04-18 | 6,300.00 | 6,380.00 | 6,110.00 | 6,340.00 | 5,957.30 | 16,342 |
| 2025-04-17 | 6,290.00 | 6,450.00 | 6,270.00 | 6,300.00 | 5,919.72 | 21,877 |
| 2025-04-16 | 6,180.00 | 6,590.00 | 6,180.00 | 6,300.00 | 5,919.72 | 94,384 |
| 2025-04-15 | 6,340.00 | 6,340.00 | 6,110.00 | 6,200.00 | 5,825.75 | 67,186 |
| 2025-04-14 | 5,790.00 | 6,890.00 | 5,630.00 | 6,380.00 | 5,994.89 | 716,845 |
| 2025-04-11 | 5,600.00 | 5,660.00 | 5,450.00 | 5,660.00 | 5,318.35 | 22,694 |
| 2025-04-10 | 5,360.00 | 5,680.00 | 5,190.00 | 5,680.00 | 5,337.14 | 24,346 |
| 2025-04-09 | 5,450.00 | 5,600.00 | 5,150.00 | 5,150.00 | 4,839.13 | 37,830 |
| 2025-04-08 | 5,540.00 | 5,690.00 | 5,410.00 | 5,450.00 | 5,121.03 | 32,851 |
| 2025-04-07 | 5,730.00 | 5,790.00 | 5,380.00 | 5,380.00 | 5,055.25 | 66,606 |
| 2025-04-04 | 6,040.00 | 6,130.00 | 5,820.00 | 5,940.00 | 5,581.45 | 77,877 |
| 2025-04-03 | 6,190.00 | 6,340.00 | 6,060.00 | 6,130.00 | 5,759.98 | 78,199 |
| 2025-04-02 | 6,690.00 | 7,040.00 | 6,410.00 | 6,460.00 | 6,070.06 | 227,257 |
| 2025-04-01 | 6,410.00 | 6,770.00 | 6,320.00 | 6,600.00 | 6,201.61 | 152,547 |
| 2025-03-31 | 6,440.00 | 6,600.00 | 6,200.00 | 6,400.00 | 6,013.68 | 143,320 |
| 2025-03-28 | 6,160.00 | 7,100.00 | 6,070.00 | 6,630.00 | 6,229.80 | 885,383 |
| 2025-03-27 | 6,530.00 | 6,560.00 | 6,200.00 | 6,200.00 | 5,825.75 | 93,401 |
| 2025-03-26 | 6,860.00 | 7,530.00 | 6,450.00 | 6,570.00 | 6,173.42 | 821,104 |
| 2025-03-25 | 6,200.00 | 7,620.00 | 6,110.00 | 6,810.00 | 6,398.93 | 2,836,373 |
| 2025-03-24 | 6,340.00 | 6,340.00 | 6,080.00 | 6,160.00 | 5,788.17 | 153,681 |
| 2025-03-21 | 6,690.00 | 7,140.00 | 6,030.00 | 6,150.00 | 5,778.77 | 1,126,894 |
| 2025-03-20 | 5,210.00 | 6,740.00 | 5,170.00 | 6,740.00 | 6,333.16 | 2,041,859 |
| 2025-03-19 | 5,230.00 | 5,270.00 | 5,180.00 | 5,190.00 | 4,876.72 | 12,424 |
| 2025-03-18 | 5,300.00 | 5,470.00 | 5,180.00 | 5,180.00 | 4,867.32 | 64,120 |
| 2025-03-17 | 5,040.00 | 6,380.00 | 4,995.00 | 5,360.00 | 5,036.46 | 949,510 |
| 2025-03-14 | 5,260.00 | 5,260.00 | 5,030.00 | 5,040.00 | 4,735.77 | 5,647 |
| 2025-03-13 | 5,130.00 | 5,250.00 | 5,060.00 | 5,100.00 | 4,792.15 | 4,935 |
| 2025-03-12 | 5,090.00 | 5,120.00 | 5,010.00 | 5,120.00 | 4,810.95 | 5,599 |
| 2025-03-11 | 5,130.00 | 5,130.00 | 4,965.00 | 5,090.00 | 4,782.76 | 13,225 |
| 2025-03-10 | 5,300.00 | 5,300.00 | 5,130.00 | 5,150.00 | 4,839.13 | 12,300 |
| 2025-03-07 | 5,300.00 | 5,390.00 | 5,230.00 | 5,300.00 | 4,980.08 | 5,842 |
| 2025-03-06 | 5,370.00 | 5,390.00 | 5,290.00 | 5,330.00 | 5,008.27 | 7,904 |
| 2025-03-05 | 5,400.00 | 5,460.00 | 5,360.00 | 5,370.00 | 5,045.86 | 7,759 |
| 2025-03-04 | 5,510.00 | 5,590.00 | 5,380.00 | 5,400.00 | 5,074.04 | 18,560 |
| 2025-02-28 | 5,760.00 | 5,790.00 | 5,600.00 | 5,600.00 | 5,261.97 | 13,389 |
| 2025-02-27 | 5,850.00 | 5,850.00 | 5,770.00 | 5,800.00 | 5,449.90 | 3,489 |
| 2025-02-26 | 5,810.00 | 5,890.00 | 5,760.00 | 5,850.00 | 5,496.88 | 9,014 |
| 2025-02-25 | 5,750.00 | 5,850.00 | 5,730.00 | 5,790.00 | 5,440.50 | 6,594 |
| 2025-02-24 | 5,800.00 | 5,870.00 | 5,750.00 | 5,800.00 | 5,449.90 | 7,979 |
| 2025-02-21 | 5,770.00 | 5,890.00 | 5,710.00 | 5,870.00 | 5,515.67 | 9,559 |
| 2025-02-20 | 6,050.00 | 6,050.00 | 5,700.00 | 5,760.00 | 5,412.31 | 20,272 |
| 2025-02-19 | 5,590.00 | 6,230.00 | 5,580.00 | 5,900.00 | 5,543.86 | 90,740 |
| 2025-02-18 | 5,540.00 | 5,700.00 | 5,530.00 | 5,560.00 | 5,224.39 | 11,674 |
| 2025-02-17 | 5,540.00 | 5,630.00 | 5,500.00 | 5,630.00 | 5,290.16 | 23,634 |
| 2025-02-14 | 5,440.00 | 6,850.00 | 5,400.00 | 5,530.00 | 5,196.20 | 792,043 |
| 2025-02-13 | 5,630.00 | 5,630.00 | 5,410.00 | 5,480.00 | 5,149.22 | 10,928 |
| 2025-02-12 | 5,660.00 | 5,670.00 | 5,540.00 | 5,560.00 | 5,224.39 | 3,813 |
| 2025-02-11 | 5,610.00 | 5,690.00 | 5,590.00 | 5,660.00 | 5,318.35 | 2,017 |
| 2025-02-10 | 5,690.00 | 5,710.00 | 5,560.00 | 5,650.00 | 5,308.95 | 2,955 |
| 2025-02-07 | 5,710.00 | 5,780.00 | 5,610.00 | 5,690.00 | 5,346.54 | 3,963 |
| 2025-02-06 | 5,740.00 | 5,790.00 | 5,710.00 | 5,720.00 | 5,374.73 | 3,340 |
| 2025-02-05 | 5,640.00 | 5,770.00 | 5,640.00 | 5,710.00 | 5,365.33 | 3,474 |
| 2025-02-04 | 5,390.00 | 5,690.00 | 5,390.00 | 5,630.00 | 5,290.16 | 10,399 |
| 2025-02-03 | 5,680.00 | 5,680.00 | 5,430.00 | 5,460.00 | 5,130.42 | 14,150 |
| 2025-01-31 | 5,770.00 | 5,770.00 | 5,580.00 | 5,680.00 | 5,337.14 | 8,932 |
| 2025-01-24 | 5,950.00 | 6,010.00 | 5,700.00 | 5,760.00 | 5,412.31 | 21,970 |
| 2025-01-23 | 6,110.00 | 6,150.00 | 5,910.00 | 5,950.00 | 5,590.85 | 10,553 |
| 2025-01-22 | 6,070.00 | 6,250.00 | 6,060.00 | 6,110.00 | 5,741.19 | 10,733 |
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.