BioInfra Co., Ltd. (KOSDAQ:199730)
South Korea · Delayed Price · Currency is KRW 4,550.00
0.00 (0.00%)
At close: Feb 19, 2026
BioInfra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 4,600.00 | 4,600.00 | 4,490.00 | 4,550.00 | 4,550.00 | -1.09% | 8,402 |
| Feb 13, 2026 | 4,565.00 | 4,640.00 | 4,550.00 | 4,600.00 | 4,600.00 | 1.10% | 4,971 |
| Feb 12, 2026 | 4,720.00 | 4,720.00 | 4,550.00 | 4,550.00 | 4,550.00 | -1.73% | 3,744 |
| Feb 11, 2026 | 4,790.00 | 4,790.00 | 4,565.00 | 4,630.00 | 4,630.00 | 1.42% | 8,231 |
| Feb 10, 2026 | 4,740.00 | 4,765.00 | 4,565.00 | 4,565.00 | 4,565.00 | -2.14% | 5,148 |
| Feb 9, 2026 | 4,610.00 | 4,825.00 | 4,580.00 | 4,665.00 | 4,665.00 | 1.19% | 11,530 |
| Feb 6, 2026 | 4,665.00 | 4,665.00 | 4,500.00 | 4,610.00 | 4,610.00 | -1.18% | 6,325 |
| Feb 5, 2026 | 4,700.00 | 4,700.00 | 4,635.00 | 4,665.00 | 4,665.00 | -0.11% | 4,411 |
| Feb 4, 2026 | 4,610.00 | 4,700.00 | 4,610.00 | 4,670.00 | 4,670.00 | 0.65% | 4,296 |
| Feb 3, 2026 | 4,545.00 | 4,700.00 | 4,545.00 | 4,640.00 | 4,640.00 | 2.20% | 5,607 |
| Feb 2, 2026 | 4,585.00 | 4,590.00 | 4,525.00 | 4,540.00 | 4,540.00 | -1.73% | 9,479 |
| Jan 30, 2026 | 4,770.00 | 4,870.00 | 4,615.00 | 4,620.00 | 4,620.00 | -3.14% | 14,655 |
| Jan 29, 2026 | 4,735.00 | 4,885.00 | 4,735.00 | 4,770.00 | 4,770.00 | - | 7,150 |
| Jan 28, 2026 | 4,745.00 | 4,800.00 | 4,720.00 | 4,770.00 | 4,770.00 | 1.06% | 16,272 |
| Jan 27, 2026 | 4,845.00 | 4,845.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0.43% | 5,102 |
| Jan 26, 2026 | 4,625.00 | 4,825.00 | 4,625.00 | 4,700.00 | 4,700.00 | 0.86% | 6,976 |
| Jan 23, 2026 | 4,660.00 | 4,775.00 | 4,655.00 | 4,660.00 | 4,660.00 | - | 5,959 |
| Jan 22, 2026 | 4,790.00 | 4,790.00 | 4,650.00 | 4,660.00 | 4,660.00 | -2.82% | 12,594 |
| Jan 21, 2026 | 4,840.00 | 4,915.00 | 4,750.00 | 4,795.00 | 4,795.00 | -1.84% | 6,105 |
| Jan 20, 2026 | 4,805.00 | 4,945.00 | 4,770.00 | 4,885.00 | 4,885.00 | 1.03% | 6,218 |
| Jan 19, 2026 | 4,980.00 | 4,980.00 | 4,820.00 | 4,835.00 | 4,835.00 | -2.42% | 6,463 |
| Jan 16, 2026 | 4,835.00 | 4,970.00 | 4,750.00 | 4,955.00 | 4,955.00 | 2.48% | 8,179 |
| Jan 15, 2026 | 4,955.00 | 4,955.00 | 4,790.00 | 4,835.00 | 4,835.00 | -3.20% | 7,568 |
| Jan 14, 2026 | 4,950.00 | 5,000.00 | 4,795.00 | 4,995.00 | 4,995.00 | 0.91% | 5,508 |
| Jan 13, 2026 | 4,930.00 | 4,995.00 | 4,760.00 | 4,950.00 | 4,950.00 | -0.50% | 16,911 |
| Jan 12, 2026 | 5,000.00 | 5,050.00 | 4,935.00 | 4,975.00 | 4,975.00 | -0.90% | 8,724 |
| Jan 9, 2026 | 5,300.00 | 5,390.00 | 5,010.00 | 5,020.00 | 5,020.00 | -5.64% | 28,674 |
| Jan 8, 2026 | 4,895.00 | 5,350.00 | 4,835.00 | 5,320.00 | 5,320.00 | 8.68% | 49,326 |
| Jan 7, 2026 | 4,850.00 | 4,905.00 | 4,800.00 | 4,895.00 | 4,895.00 | 0.93% | 6,657 |
| Jan 6, 2026 | 4,835.00 | 4,850.00 | 4,795.00 | 4,850.00 | 4,850.00 | 0.31% | 3,696 |
| Jan 5, 2026 | 4,865.00 | 4,960.00 | 4,785.00 | 4,835.00 | 4,835.00 | -0.72% | 5,907 |
| Jan 2, 2026 | 4,730.00 | 4,875.00 | 4,720.00 | 4,870.00 | 4,870.00 | 2.96% | 4,141 |
| Dec 30, 2025 | 4,800.00 | 4,855.00 | 4,725.00 | 4,730.00 | 4,730.00 | -2.57% | 8,819 |
| Dec 29, 2025 | 4,975.00 | 4,985.00 | 4,790.00 | 4,855.00 | 4,855.00 | -2.31% | 7,109 |
| Dec 26, 2025 | 4,820.00 | 5,090.00 | 4,820.00 | 4,970.00 | 4,570.00 | 1.84% | 21,243 |
| Dec 24, 2025 | 4,675.00 | 5,000.00 | 4,675.00 | 4,880.00 | 4,487.24 | 4.05% | 26,462 |
| Dec 23, 2025 | 4,595.00 | 4,700.00 | 4,585.00 | 4,690.00 | 4,312.54 | 1.52% | 8,511 |
| Dec 22, 2025 | 4,730.00 | 4,730.00 | 4,565.00 | 4,620.00 | 4,248.17 | 0.65% | 8,574 |
| Dec 19, 2025 | 4,535.00 | 4,650.00 | 4,535.00 | 4,590.00 | 4,220.58 | 0.44% | 5,251 |
| Dec 18, 2025 | 4,630.00 | 4,680.00 | 4,560.00 | 4,570.00 | 4,202.19 | -2.45% | 6,531 |
| Dec 17, 2025 | 4,550.00 | 4,720.00 | 4,550.00 | 4,685.00 | 4,307.94 | 2.29% | 11,190 |
| Dec 16, 2025 | 4,735.00 | 4,735.00 | 4,535.00 | 4,580.00 | 4,211.39 | -3.27% | 11,364 |
| Dec 15, 2025 | 4,785.00 | 4,820.00 | 4,670.00 | 4,735.00 | 4,353.91 | -1.76% | 6,370 |
| Dec 12, 2025 | 4,755.00 | 4,840.00 | 4,730.00 | 4,820.00 | 4,432.07 | 0.84% | 7,924 |
| Dec 11, 2025 | 4,810.00 | 4,810.00 | 4,715.00 | 4,780.00 | 4,395.29 | 1.06% | 4,467 |
| Dec 10, 2025 | 4,845.00 | 4,845.00 | 4,700.00 | 4,730.00 | 4,349.32 | -2.07% | 7,286 |
| Dec 9, 2025 | 4,825.00 | 4,900.00 | 4,760.00 | 4,830.00 | 4,441.27 | 1.05% | 16,707 |
| Dec 8, 2025 | 4,790.00 | 4,830.00 | 4,775.00 | 4,780.00 | 4,395.29 | -0.10% | 5,268 |
| Dec 5, 2025 | 4,695.00 | 4,815.00 | 4,675.00 | 4,785.00 | 4,399.89 | 2.13% | 7,037 |
| Dec 4, 2025 | 4,665.00 | 4,685.00 | 4,640.00 | 4,685.00 | 4,307.94 | 0.54% | 2,491 |