Skip to main content
logo
BioInfra Co., Ltd. (KOSDAQ:199730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,960.00
-10.00 (-0.25%)
At close: Apr 2, 2026

BioInfra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,960.003,960.003,915.003,935.003,935.00-0.63%1,959
Apr 2, 20263,940.003,980.003,885.003,960.003,960.00-0.25%3,670
Apr 1, 20263,965.003,970.003,895.003,970.003,970.000.25%18,643
Mar 31, 20264,010.004,045.003,935.003,960.003,960.00-2.22%24,614
Mar 30, 20263,930.004,065.003,895.004,050.004,050.003.05%11,919
Mar 27, 20263,960.004,100.003,875.003,930.003,930.00-0.76%9,694
Mar 26, 20264,000.004,140.003,850.003,960.003,960.002.19%20,588
Mar 25, 20263,880.003,880.003,795.003,875.003,875.00-0.13%4,359
Mar 24, 20263,880.003,880.003,810.003,880.003,880.00-8,099
Mar 23, 20263,940.003,940.003,700.003,880.003,880.00-1.27%3,242
Mar 20, 20263,895.004,100.003,800.003,930.003,930.000.64%4,163
Mar 19, 20263,990.003,995.003,800.003,905.003,905.00-1.14%4,100
Mar 18, 20263,925.004,040.003,895.003,950.003,950.00-8,990
Mar 17, 20263,925.003,965.003,850.003,950.003,950.001.28%8,319
Mar 16, 20264,000.004,000.003,820.003,900.003,900.00-2.50%11,565
Mar 13, 20264,080.004,080.003,860.004,000.004,000.001.27%17,806
Mar 12, 20263,845.004,000.003,715.003,950.003,950.006.33%17,643
Mar 11, 20263,475.003,825.003,410.003,715.003,715.008.15%32,755
Mar 10, 20263,465.003,480.003,405.003,435.003,435.00-0.87%7,010
Mar 9, 20263,535.003,545.003,412.003,465.003,465.00-1.98%11,883
Mar 6, 20263,440.003,560.003,440.003,535.003,535.002.76%13,709
Mar 5, 20263,260.003,590.003,260.003,440.003,440.005.52%19,445
Mar 4, 20263,500.003,500.003,200.003,260.003,260.00-6.86%45,559
Mar 3, 20263,985.004,035.003,340.003,500.003,500.00-12.83%49,856
Feb 27, 20264,020.004,180.003,945.004,015.004,015.000.25%23,508
Feb 26, 20264,270.004,300.003,985.004,005.004,005.00-6.21%43,661
Feb 25, 20264,345.004,345.004,200.004,270.004,270.00-1.39%15,163
Feb 24, 20264,440.004,445.004,300.004,330.004,330.00-2.59%17,180
Feb 23, 20264,625.004,625.004,350.004,445.004,445.00-1.77%14,429
Feb 20, 20264,545.004,640.004,525.004,525.004,525.00-0.55%8,009
Feb 19, 20264,600.004,600.004,490.004,550.004,550.00-1.09%8,402
Feb 13, 20264,565.004,640.004,550.004,600.004,600.001.10%4,971
Feb 12, 20264,720.004,720.004,550.004,550.004,550.00-1.73%3,744
Feb 11, 20264,790.004,790.004,565.004,630.004,630.001.42%8,231
Feb 10, 20264,740.004,765.004,565.004,565.004,565.00-2.14%5,148
Feb 9, 20264,610.004,825.004,580.004,665.004,665.001.19%11,530
Feb 6, 20264,665.004,665.004,500.004,610.004,610.00-1.18%6,325
Feb 5, 20264,700.004,700.004,635.004,665.004,665.00-0.11%4,411
Feb 4, 20264,610.004,700.004,610.004,670.004,670.000.65%4,296
Feb 3, 20264,545.004,700.004,545.004,640.004,640.002.20%5,607
Feb 2, 20264,585.004,590.004,525.004,540.004,540.00-1.73%9,479
Jan 30, 20264,770.004,870.004,615.004,620.004,620.00-3.14%14,655
Jan 29, 20264,735.004,885.004,735.004,770.004,770.00-7,150
Jan 28, 20264,745.004,800.004,720.004,770.004,770.001.06%16,272
Jan 27, 20264,845.004,845.004,720.004,720.004,720.000.43%5,102
Jan 26, 20264,625.004,825.004,625.004,700.004,700.000.86%6,976
Jan 23, 20264,660.004,775.004,655.004,660.004,660.00-5,959
Jan 22, 20264,790.004,790.004,650.004,660.004,660.00-2.82%12,594
Jan 21, 20264,840.004,915.004,750.004,795.004,795.00-1.84%6,105
Jan 20, 20264,805.004,945.004,770.004,885.004,885.001.03%6,218