BioInfra Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-01-21 | 6,120.00 | 6,200.00 | 6,030.00 | 6,070.00 | 5,703.60 | 58,440 |
| 2025-01-20 | 6,320.00 | 6,500.00 | 6,270.00 | 6,490.00 | 6,098.25 | 2,601 |
| 2025-01-17 | 6,410.00 | 6,470.00 | 6,310.00 | 6,310.00 | 5,929.11 | 6,584 |
| 2025-01-16 | 6,400.00 | 6,540.00 | 6,400.00 | 6,490.00 | 6,098.25 | 4,473 |
| 2025-01-15 | 6,570.00 | 6,660.00 | 6,410.00 | 6,410.00 | 6,023.08 | 6,832 |
| 2025-01-14 | 6,650.00 | 6,730.00 | 6,640.00 | 6,650.00 | 6,248.59 | 4,571 |
| 2025-01-13 | 6,740.00 | 6,810.00 | 6,670.00 | 6,800.00 | 6,389.54 | 3,509 |
| 2025-01-10 | 6,810.00 | 6,810.00 | 6,680.00 | 6,740.00 | 6,333.16 | 5,182 |
| 2025-01-09 | 6,600.00 | 6,810.00 | 6,600.00 | 6,810.00 | 6,398.93 | 7,348 |
| 2025-01-08 | 6,570.00 | 6,670.00 | 6,500.00 | 6,650.00 | 6,248.59 | 13,078 |
| 2025-01-07 | 6,720.00 | 6,830.00 | 6,590.00 | 6,640.00 | 6,239.20 | 9,350 |
| 2025-01-06 | 6,710.00 | 6,730.00 | 6,600.00 | 6,720.00 | 6,314.37 | 10,011 |
| 2025-01-03 | 6,550.00 | 6,740.00 | 6,550.00 | 6,670.00 | 6,267.38 | 5,010 |
| 2025-01-02 | 6,270.00 | 6,690.00 | 6,270.00 | 6,560.00 | 6,164.02 | 7,327 |
| 2024-12-30 | 6,060.00 | 6,450.00 | 6,060.00 | 6,400.00 | 6,013.68 | 9,363 |
| 2024-12-27 | 6,510.00 | 6,550.00 | 6,060.00 | 6,290.00 | 5,910.32 | 11,508 |
| 2024-12-26 | 6,770.00 | 6,780.00 | 6,420.00 | 6,480.00 | 5,713.00 | 16,769 |
| 2024-12-24 | 6,860.00 | 6,960.00 | 6,600.00 | 6,720.00 | 5,924.59 | 11,118 |
| 2024-12-23 | 6,730.00 | 7,000.00 | 6,680.00 | 6,820.00 | 6,012.75 | 13,862 |
| 2024-12-20 | 6,910.00 | 7,010.00 | 6,670.00 | 6,760.00 | 5,959.86 | 13,621 |
| 2024-12-19 | 7,060.00 | 7,100.00 | 6,900.00 | 6,980.00 | 6,153.82 | 4,944 |
| 2024-12-18 | 6,950.00 | 7,250.00 | 6,930.00 | 7,110.00 | 6,268.43 | 13,877 |
| 2024-12-17 | 6,840.00 | 6,930.00 | 6,750.00 | 6,930.00 | 6,109.73 | 3,908 |
| 2024-12-16 | 6,880.00 | 6,900.00 | 6,670.00 | 6,800.00 | 5,995.12 | 8,534 |
| 2024-12-13 | 6,540.00 | 6,850.00 | 6,540.00 | 6,840.00 | 6,030.39 | 10,775 |
| 2024-12-12 | 6,740.00 | 6,790.00 | 6,580.00 | 6,670.00 | 5,880.51 | 9,127 |
| 2024-12-11 | 6,240.00 | 6,750.00 | 6,190.00 | 6,740.00 | 5,942.22 | 14,774 |
| 2024-12-10 | 5,890.00 | 6,370.00 | 5,800.00 | 6,230.00 | 5,492.59 | 12,883 |
| 2024-12-09 | 6,250.00 | 6,250.00 | 5,660.00 | 5,770.00 | 5,087.04 | 38,378 |
| 2024-12-06 | 6,640.00 | 6,760.00 | 6,230.00 | 6,370.00 | 5,616.02 | 18,800 |
| 2024-12-05 | 6,690.00 | 6,870.00 | 6,530.00 | 6,730.00 | 5,933.41 | 9,403 |
| 2024-12-04 | 6,840.00 | 6,840.00 | 6,590.00 | 6,700.00 | 5,906.96 | 9,670 |
| 2024-12-03 | 6,790.00 | 6,990.00 | 6,730.00 | 6,840.00 | 6,030.39 | 14,580 |
| 2024-12-02 | 6,790.00 | 6,870.00 | 6,590.00 | 6,790.00 | 5,986.31 | 19,307 |
| 2024-11-29 | 7,160.00 | 7,170.00 | 6,770.00 | 6,790.00 | 5,986.31 | 33,625 |
| 2024-11-28 | 7,150.00 | 7,300.00 | 6,920.00 | 7,130.00 | 6,286.06 | 90,589 |
| 2024-11-27 | 6,610.00 | 8,530.00 | 6,530.00 | 7,390.00 | 6,515.29 | 1,176,384 |
| 2024-11-26 | 6,570.00 | 6,680.00 | 6,560.00 | 6,570.00 | 5,792.35 | 5,545 |
| 2024-11-25 | 6,500.00 | 6,680.00 | 6,440.00 | 6,640.00 | 5,854.06 | 4,251 |
| 2024-11-22 | 6,510.00 | 6,650.00 | 6,400.00 | 6,470.00 | 5,704.18 | 17,320 |
| 2024-11-21 | 6,770.00 | 6,770.00 | 6,580.00 | 6,600.00 | 5,818.79 | 10,681 |
| 2024-11-20 | 6,910.00 | 6,920.00 | 6,770.00 | 6,790.00 | 5,986.31 | 4,401 |
| 2024-11-19 | 6,860.00 | 6,990.00 | 6,800.00 | 6,970.00 | 6,145.00 | 5,298 |
| 2024-11-18 | 6,780.00 | 6,960.00 | 6,750.00 | 6,930.00 | 6,109.73 | 6,870 |
| 2024-11-15 | 6,680.00 | 6,890.00 | 6,590.00 | 6,840.00 | 6,030.39 | 12,904 |
| 2024-11-14 | 6,860.00 | 7,040.00 | 6,700.00 | 6,820.00 | 6,012.75 | 17,232 |
| 2024-11-13 | 7,040.00 | 7,150.00 | 7,000.00 | 7,130.00 | 6,286.06 | 11,820 |
| 2024-11-12 | 7,530.00 | 7,560.00 | 7,070.00 | 7,070.00 | 6,233.16 | 30,820 |
| 2024-11-11 | 7,780.00 | 7,850.00 | 7,550.00 | 7,570.00 | 6,673.98 | 9,368 |
| 2024-11-08 | 7,750.00 | 7,950.00 | 7,750.00 | 7,860.00 | 6,929.66 | 4,244 |
| 2024-11-07 | 7,850.00 | 7,870.00 | 7,580.00 | 7,850.00 | 6,920.84 | 15,303 |
| 2024-11-06 | 8,060.00 | 8,060.00 | 7,750.00 | 7,850.00 | 6,920.84 | 14,828 |
| 2024-11-05 | 8,000.00 | 8,120.00 | 7,920.00 | 8,040.00 | 7,088.35 | 10,165 |
| 2024-11-04 | 8,060.00 | 8,120.00 | 7,890.00 | 8,000.00 | 7,053.08 | 12,755 |
| 2024-11-01 | 7,900.00 | 8,090.00 | 7,800.00 | 7,930.00 | 6,991.37 | 8,907 |
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.