TipRanks
Go Ultimate55% OFF

BioInfra Co.,Ltd. (199730) Historical Prices

KR:199730 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,380.001,450.001,243.001,350.001,350.00-0.88%222,8770.85
Oct 29, 20261,600.001,633.001,297.001,362.001,362.00-16.95%340,2121.30
Oct 28, 20261,690.001,690.001,562.001,640.001,640.00+2.44%102,1210.38
Oct 27, 20261,728.001,782.001,560.001,601.001,601.00-1.17%226,2410.84
Oct 26, 20261,760.001,986.001,580.001,620.001,620.00-7.48%842,6102.82
Oct 23, 20262,105.002,120.001,735.001,751.001,751.00-14.17%363,8121.24
Oct 22, 20262,160.002,250.001,994.002,040.002,040.00-5.56%419,7391.46
Oct 21, 20262,480.002,600.002,035.002,160.002,160.00-10.00%1,156,3944.24
Oct 20, 20262,540.003,345.002,235.002,400.002,400.00-6.80%3,287,11514.35
Oct 19, 20263,345.003,345.002,355.002,575.002,575.00+0.00%5,131,96734.68
Oct 16, 20262,575.002,575.002,445.002,575.002,575.00+0.00%00.00
Oct 15, 20262,450.002,575.002,445.002,575.002,575.00+29.98%304,9152.07
Oct 14, 20261,981.001,981.001,981.001,981.001,981.00+29.99%523,2683.77
Oct 13, 20261,524.001,524.001,524.001,524.001,524.00+29.92%30,7990.22
Oct 12, 20261,173.001,173.001,173.001,173.001,173.00+29.90%35,4820.26
Oct 09, 2026903.00903.00903.00903.00903.00+0.00%00.00
Oct 08, 2026903.00903.00903.00903.00903.00+29.93%77,5150.56
Oct 07, 2026608.00798.00608.00695.00695.00+12.46%503,3143.82
Oct 06, 2026682.00682.00618.00618.00618.00-6.79%58,3170.44
Oct 05, 2026663.00689.00595.00663.00663.00+0.00%00.00
Oct 02, 2026595.00689.00595.00663.00663.00+10.13%90,2830.69
Oct 01, 2026650.00699.00593.00602.00602.00-11.21%89,4360.69
Sep 30, 2026660.00697.00620.00678.00678.00-2.73%45,6340.36
Sep 29, 2026719.00805.00675.00697.00697.00+1.60%102,7440.81
Sep 28, 2026775.00775.00686.00686.00686.00-11.48%101,0700.80
Sep 25, 2026775.001,010.00750.00775.00775.00+0.00%00.00
Sep 24, 2026775.001,010.00750.00775.00775.00+0.00%00.00
Sep 23, 2026795.001,010.00750.00775.00775.00-2.52%268,8212.18
Sep 22, 2026770.00817.00682.00795.00795.00+2.19%108,5940.89
Sep 21, 2026824.00850.00741.00778.00778.00-4.77%84,3370.70
Sep 18, 2026919.00988.00791.00817.00817.00-10.12%135,3381.14
Sep 17, 2026890.001,018.00802.00909.00909.00+6.57%171,9721.48
Sep 16, 20261,130.001,130.00853.00853.00853.00-20.65%149,3491.31
Sep 15, 20261,220.001,220.001,021.001,075.001,075.00-10.79%91,0250.80
Sep 14, 20261,335.001,335.001,190.001,205.001,205.00-9.81%24,9460.22
Sep 11, 20261,315.001,352.001,220.001,336.001,336.00+1.60%53,0150.47
Sep 10, 20261,499.001,501.001,289.001,315.001,315.00-13.09%108,3830.98
Sep 09, 20261,469.001,524.001,351.001,513.001,513.00+8.07%67,2470.61
Sep 08, 20261,360.001,495.001,340.001,400.001,400.00+4.32%28,7480.26
Sep 07, 20261,451.001,483.001,307.001,342.001,342.00-7.58%66,1990.61
Sep 04, 20261,541.001,541.001,452.001,452.001,452.00-3.84%25,1140.23
Sep 03, 20261,531.001,538.001,459.001,510.001,510.00-1.37%26,8190.25
Sep 02, 20261,516.001,640.001,506.001,531.001,531.00-5.49%39,7900.37
Sep 01, 20261,473.001,620.001,473.001,620.001,620.00+8.36%35,3730.33
Aug 31, 20261,500.001,500.001,437.001,495.001,495.00-1.45%19,7240.18
Aug 28, 20261,511.001,549.001,475.001,517.001,517.00-0.26%25,6770.24
Aug 27, 20261,546.001,570.001,509.001,521.001,521.00-3.12%15,9690.15
Aug 26, 20261,534.001,601.001,534.001,570.001,570.00+0.51%7,9990.07
Aug 25, 20261,579.001,592.001,510.001,562.001,562.00-1.08%18,1610.17
Aug 24, 20261,564.001,623.001,524.001,579.001,579.00+2.13%56,1420.53