Skip to main content
logo
BioInfra Co., Ltd. (KOSDAQ:199730)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,835.00
-120.00 (-2.42%)
At close: Jan 19, 2026

BioInfra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 20264,980.004,980.004,820.004,835.004,835.00-2.42%6,463
Jan 16, 20264,835.004,970.004,750.004,955.004,955.002.48%8,179
Jan 15, 20264,955.004,955.004,790.004,835.004,835.00-3.20%7,568
Jan 14, 20264,950.005,000.004,795.004,995.004,995.000.91%5,508
Jan 13, 20264,930.004,995.004,760.004,950.004,950.00-0.50%16,911
Jan 12, 20265,000.005,050.004,935.004,975.004,975.00-0.90%8,724
Jan 9, 20265,300.005,390.005,010.005,020.005,020.00-5.64%28,674
Jan 8, 20264,895.005,350.004,835.005,320.005,320.008.68%49,326
Jan 7, 20264,850.004,905.004,800.004,895.004,895.000.93%6,657
Jan 6, 20264,835.004,850.004,795.004,850.004,850.000.31%3,696
Jan 5, 20264,865.004,960.004,785.004,835.004,835.00-0.72%5,907
Jan 2, 20264,730.004,875.004,720.004,870.004,870.002.96%4,141
Dec 30, 20254,800.004,855.004,725.004,730.004,730.00-2.57%8,819
Dec 29, 20254,975.004,985.004,790.004,855.004,855.00-2.31%7,109
Dec 26, 20254,820.005,090.004,820.004,970.004,570.001.84%21,243
Dec 24, 20254,675.005,000.004,675.004,880.004,487.244.05%26,462
Dec 23, 20254,595.004,700.004,585.004,690.004,312.541.52%8,511
Dec 22, 20254,730.004,730.004,565.004,620.004,248.170.65%8,574
Dec 19, 20254,535.004,650.004,535.004,590.004,220.580.44%5,251
Dec 18, 20254,630.004,680.004,560.004,570.004,202.19-2.45%6,531
Dec 17, 20254,550.004,720.004,550.004,685.004,307.942.29%11,190
Dec 16, 20254,735.004,735.004,535.004,580.004,211.39-3.27%11,364
Dec 15, 20254,785.004,820.004,670.004,735.004,353.91-1.76%6,370
Dec 12, 20254,755.004,840.004,730.004,820.004,432.070.84%7,924
Dec 11, 20254,810.004,810.004,715.004,780.004,395.291.06%4,467
Dec 10, 20254,845.004,845.004,700.004,730.004,349.32-2.07%7,286
Dec 9, 20254,825.004,900.004,760.004,830.004,441.271.05%16,707
Dec 8, 20254,790.004,830.004,775.004,780.004,395.29-0.10%5,268
Dec 5, 20254,695.004,815.004,675.004,785.004,399.892.13%7,037
Dec 4, 20254,665.004,685.004,640.004,685.004,307.940.54%2,491
Dec 3, 20254,680.004,680.004,620.004,660.004,284.95-0.32%3,178
Dec 2, 20254,640.004,690.004,615.004,675.004,298.740.75%6,376
Dec 1, 20254,625.004,670.004,605.004,640.004,266.560.32%7,866
Nov 28, 20254,660.004,665.004,560.004,625.004,252.77-0.75%9,384
Nov 27, 20254,555.004,660.004,555.004,660.004,284.951.30%4,786
Nov 26, 20254,580.004,605.004,540.004,600.004,229.78-0.11%6,081
Nov 25, 20254,600.004,605.004,575.004,605.004,234.380.77%2,428
Nov 24, 20254,575.004,600.004,535.004,570.004,202.19-11,061
Nov 21, 20254,665.004,665.004,570.004,570.004,202.19-3.18%14,766
Nov 20, 20254,640.005,420.004,580.004,720.004,340.121.72%178,483
Nov 19, 20254,680.004,725.004,625.004,640.004,266.56-0.85%3,847
Nov 18, 20254,800.004,800.004,680.004,680.004,303.34-2.50%4,417