BioInfra Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8,990.00 | 9,150.00 | 8,710.00 | 8,720.00 | 7,687.86 | 18,795 |
| 2024-10-23 | 8,930.00 | 9,340.00 | 8,790.00 | 9,020.00 | 7,952.35 | 32,536 |
| 2024-10-22 | 9,610.00 | 9,740.00 | 9,010.00 | 9,010.00 | 7,943.54 | 41,125 |
| 2024-10-21 | 9,520.00 | 9,680.00 | 9,310.00 | 9,610.00 | 8,472.52 | 24,807 |
| 2024-10-18 | 9,950.00 | 10,000.00 | 9,500.00 | 9,540.00 | 8,410.80 | 45,156 |
| 2024-10-17 | 10,200.00 | 10,200.00 | 9,810.00 | 9,950.00 | 8,772.27 | 61,279 |
| 2024-10-16 | 10,060.00 | 10,490.00 | 9,800.00 | 10,220.00 | 9,010.31 | 195,562 |
| 2024-10-15 | 9,960.00 | 10,100.00 | 9,500.00 | 9,860.00 | 8,692.93 | 55,369 |
| 2024-10-14 | 9,720.00 | 10,300.00 | 9,720.00 | 10,000.00 | 8,816.35 | 92,882 |
| 2024-10-11 | 10,410.00 | 10,440.00 | 9,500.00 | 9,720.00 | 8,569.50 | 122,181 |
| 2024-10-10 | 10,120.00 | 10,410.00 | 9,900.00 | 10,410.00 | 9,177.83 | 152,489 |
| 2024-10-08 | 10,260.00 | 11,580.00 | 10,100.00 | 10,120.00 | 8,922.15 | 1,794,735 |
| 2024-10-07 | 10,590.00 | 10,910.00 | 9,810.00 | 9,810.00 | 8,648.84 | 264,858 |
| 2024-10-04 | 8,830.00 | 11,300.00 | 8,800.00 | 10,720.00 | 9,451.13 | 2,319,944 |
| 2024-10-02 | 8,930.00 | 9,250.00 | 8,670.00 | 8,800.00 | 7,758.39 | 70,419 |
| 2024-09-30 | 8,630.00 | 8,970.00 | 8,350.00 | 8,930.00 | 7,873.00 | 77,605 |
| 2024-09-27 | 8,890.00 | 8,900.00 | 8,520.00 | 8,600.00 | 7,582.07 | 47,305 |
| 2024-09-26 | 8,790.00 | 8,950.00 | 8,750.00 | 8,900.00 | 7,846.56 | 49,917 |
| 2024-09-25 | 9,050.00 | 9,310.00 | 8,660.00 | 8,820.00 | 7,776.03 | 122,177 |
| 2024-09-24 | 9,530.00 | 9,640.00 | 9,080.00 | 9,080.00 | 8,005.25 | 141,386 |
| 2024-09-23 | 10,070.00 | 11,350.00 | 9,450.00 | 9,450.00 | 8,331.46 | 1,624,657 |
| 2024-09-20 | 7,800.00 | 10,100.00 | 7,770.00 | 10,100.00 | 8,904.52 | 1,447,430 |
| 2024-09-19 | 7,880.00 | 7,890.00 | 7,690.00 | 7,770.00 | 6,850.31 | 4,304 |
| 2024-09-13 | 7,920.00 | 7,960.00 | 7,660.00 | 7,880.00 | 6,947.29 | 4,776 |
| 2024-09-12 | 7,840.00 | 7,970.00 | 7,840.00 | 7,880.00 | 6,947.29 | 1,876 |
| 2024-09-11 | 7,720.00 | 8,000.00 | 7,600.00 | 7,800.00 | 6,876.76 | 4,354 |
| 2024-09-10 | 7,540.00 | 8,100.00 | 7,520.00 | 7,670.00 | 6,762.14 | 7,400 |
| 2024-09-09 | 7,560.00 | 7,710.00 | 7,440.00 | 7,660.00 | 6,753.33 | 2,885 |
| 2024-09-06 | 7,730.00 | 7,790.00 | 7,500.00 | 7,670.00 | 6,762.14 | 4,301 |
| 2024-09-05 | 7,730.00 | 8,000.00 | 7,730.00 | 7,750.00 | 6,832.68 | 7,561 |
| 2024-09-04 | 8,050.00 | 8,060.00 | 7,800.00 | 7,800.00 | 6,876.76 | 5,781 |
| 2024-09-03 | 8,220.00 | 8,400.00 | 8,150.00 | 8,180.00 | 7,211.78 | 2,689 |
| 2024-09-02 | 8,290.00 | 8,350.00 | 8,180.00 | 8,300.00 | 7,317.57 | 5,958 |
| 2024-08-30 | 8,160.00 | 8,290.00 | 8,100.00 | 8,290.00 | 7,308.76 | 4,997 |
| 2024-08-29 | 8,200.00 | 8,250.00 | 8,100.00 | 8,200.00 | 7,229.41 | 2,325 |
| 2024-08-28 | 8,110.00 | 8,250.00 | 8,110.00 | 8,170.00 | 7,202.96 | 1,645 |
| 2024-08-27 | 8,200.00 | 8,250.00 | 8,100.00 | 8,150.00 | 7,185.33 | 3,124 |
| 2024-08-26 | 8,450.00 | 8,450.00 | 8,200.00 | 8,260.00 | 7,282.31 | 4,408 |
| 2024-08-23 | 8,310.00 | 8,420.00 | 8,300.00 | 8,400.00 | 7,405.74 | 3,514 |
| 2024-08-22 | 8,510.00 | 8,600.00 | 8,360.00 | 8,390.00 | 7,396.92 | 6,120 |
| 2024-08-21 | 8,250.00 | 8,700.00 | 8,200.00 | 8,560.00 | 7,546.80 | 11,075 |
| 2024-08-20 | 8,120.00 | 8,350.00 | 8,100.00 | 8,300.00 | 7,317.57 | 6,149 |
| 2024-08-19 | 7,960.00 | 8,150.00 | 7,930.00 | 8,070.00 | 7,114.80 | 2,127 |
| 2024-08-16 | 8,180.00 | 8,180.00 | 7,950.00 | 8,040.00 | 7,088.35 | 4,256 |
| 2024-08-14 | 7,950.00 | 8,190.00 | 7,950.00 | 8,050.00 | 7,097.17 | 4,006 |
| 2024-08-13 | 7,930.00 | 8,050.00 | 7,840.00 | 7,940.00 | 7,000.19 | 5,455 |
| 2024-08-12 | 8,000.00 | 8,300.00 | 7,890.00 | 7,890.00 | 6,956.10 | 11,397 |
| 2024-08-09 | 7,950.00 | 8,240.00 | 7,950.00 | 8,100.00 | 7,141.25 | 7,693 |
| 2024-08-08 | 7,700.00 | 8,070.00 | 7,580.00 | 8,020.00 | 7,070.72 | 12,538 |
| 2024-08-07 | 7,510.00 | 7,980.00 | 7,510.00 | 7,700.00 | 6,788.59 | 13,248 |
| 2024-08-06 | 7,330.00 | 7,800.00 | 7,000.00 | 7,580.00 | 6,682.80 | 19,252 |
| 2024-08-05 | 8,510.00 | 8,640.00 | 7,400.00 | 7,400.00 | 6,524.10 | 38,466 |
| 2024-08-02 | 8,790.00 | 8,990.00 | 8,600.00 | 8,690.00 | 7,661.41 | 12,352 |
| 2024-08-01 | 8,740.00 | 8,930.00 | 8,700.00 | 8,790.00 | 7,749.58 | 4,294 |
| 2024-07-31 | 8,800.00 | 8,950.00 | 8,650.00 | 8,720.00 | 7,687.86 | 7,243 |
| 2024-07-30 | 8,940.00 | 9,010.00 | 8,810.00 | 8,870.00 | 7,820.11 | 9,451 |
| 2024-07-29 | 8,870.00 | 9,140.00 | 8,860.00 | 8,960.00 | 7,899.45 | 9,011 |
| 2024-07-26 | 8,740.00 | 8,870.00 | 8,600.00 | 8,870.00 | 7,820.11 | 12,431 |
| 2024-07-25 | 8,710.00 | 8,800.00 | 8,600.00 | 8,690.00 | 7,661.41 | 5,820 |
| 2024-07-24 | 8,710.00 | 8,830.00 | 8,710.00 | 8,810.00 | 7,767.21 | 4,754 |
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.