BioInfra Co., Ltd. (KOSDAQ:199730)
South Korea · Delayed Price · Currency is KRW 4,910.00
-85.00 (-1.70%)
Last updated: Oct 10, 2025, 12:30 PM KST
BioInfra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4,960.00 | 4,995.00 | 4,880.00 | 4,980.00 | 4,980.00 | -0.30% | 11,567 |
| Oct 2, 2025 | 4,985.00 | 5,000.00 | 4,900.00 | 4,995.00 | 4,995.00 | 0.20% | 9,968 |
| Oct 1, 2025 | 5,050.00 | 5,050.00 | 4,975.00 | 4,985.00 | 4,985.00 | -0.20% | 3,178 |
| Sep 30, 2025 | 5,080.00 | 5,160.00 | 4,990.00 | 4,995.00 | 4,995.00 | -2.25% | 10,586 |
| Sep 29, 2025 | 5,160.00 | 5,230.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.97% | 5,097 |
| Sep 26, 2025 | 5,140.00 | 5,260.00 | 5,010.00 | 5,160.00 | 5,160.00 | 0.39% | 17,185 |
| Sep 25, 2025 | 5,240.00 | 5,240.00 | 5,050.00 | 5,140.00 | 5,140.00 | 1.18% | 7,358 |
| Sep 24, 2025 | 5,120.00 | 5,270.00 | 5,070.00 | 5,080.00 | 5,080.00 | -0.78% | 7,422 |
| Sep 23, 2025 | 5,180.00 | 5,250.00 | 5,120.00 | 5,120.00 | 5,120.00 | -1.16% | 7,221 |
| Sep 22, 2025 | 5,160.00 | 5,320.00 | 5,150.00 | 5,180.00 | 5,180.00 | - | 4,835 |
| Sep 19, 2025 | 5,230.00 | 5,300.00 | 5,170.00 | 5,180.00 | 5,180.00 | -1.89% | 14,522 |
| Sep 18, 2025 | 5,300.00 | 5,300.00 | 5,220.00 | 5,280.00 | 5,280.00 | -0.38% | 9,943 |
| Sep 17, 2025 | 5,380.00 | 5,480.00 | 5,280.00 | 5,300.00 | 5,300.00 | -1.49% | 2,944 |
| Sep 16, 2025 | 5,310.00 | 5,480.00 | 5,310.00 | 5,380.00 | 5,380.00 | 1.32% | 5,979 |
| Sep 15, 2025 | 5,370.00 | 5,440.00 | 5,300.00 | 5,310.00 | 5,310.00 | -0.75% | 5,209 |
| Sep 12, 2025 | 5,330.00 | 5,480.00 | 5,310.00 | 5,350.00 | 5,350.00 | 0.19% | 2,141 |
| Sep 11, 2025 | 5,360.00 | 5,450.00 | 5,300.00 | 5,340.00 | 5,340.00 | 0.38% | 2,486 |
| Sep 10, 2025 | 5,350.00 | 5,470.00 | 5,285.00 | 5,320.00 | 5,320.00 | 0.38% | 3,879 |
| Sep 9, 2025 | 5,400.00 | 5,420.00 | 5,280.00 | 5,300.00 | 5,300.00 | -2.21% | 3,951 |
| Sep 8, 2025 | 5,250.00 | 5,480.00 | 5,240.00 | 5,420.00 | 5,420.00 | 3.24% | 4,517 |
| Sep 5, 2025 | 5,450.00 | 5,500.00 | 5,250.00 | 5,250.00 | 5,250.00 | -2.23% | 9,162 |
| Sep 4, 2025 | 5,430.00 | 5,450.00 | 5,260.00 | 5,370.00 | 5,370.00 | -0.37% | 1,669 |
| Sep 3, 2025 | 5,410.00 | 5,410.00 | 5,340.00 | 5,390.00 | 5,390.00 | -0.37% | 2,941 |
| Sep 2, 2025 | 5,290.00 | 5,470.00 | 5,220.00 | 5,410.00 | 5,410.00 | 2.27% | 2,918 |
| Sep 1, 2025 | 5,390.00 | 5,470.00 | 5,290.00 | 5,290.00 | 5,290.00 | -1.86% | 2,347 |
| Aug 29, 2025 | 5,370.00 | 5,470.00 | 5,320.00 | 5,390.00 | 5,390.00 | 1.51% | 3,357 |
| Aug 28, 2025 | 5,420.00 | 5,490.00 | 5,310.00 | 5,310.00 | 5,310.00 | -2.03% | 3,623 |
| Aug 27, 2025 | 5,590.00 | 5,590.00 | 5,360.00 | 5,420.00 | 5,420.00 | 0.18% | 1,505 |
| Aug 26, 2025 | 5,340.00 | 5,490.00 | 5,320.00 | 5,410.00 | 5,410.00 | 0.56% | 2,349 |
| Aug 25, 2025 | 5,380.00 | 5,480.00 | 5,380.00 | 5,380.00 | 5,380.00 | - | 2,566 |
| Aug 22, 2025 | 5,310.00 | 5,490.00 | 5,260.00 | 5,380.00 | 5,380.00 | 1.32% | 6,523 |
| Aug 21, 2025 | 5,310.00 | 5,340.00 | 5,300.00 | 5,310.00 | 5,310.00 | - | 1,715 |
| Aug 20, 2025 | 5,350.00 | 5,360.00 | 5,210.00 | 5,310.00 | 5,310.00 | -0.93% | 5,592 |
| Aug 19, 2025 | 5,470.00 | 5,470.00 | 5,345.00 | 5,360.00 | 5,360.00 | -2.01% | 4,861 |
| Aug 18, 2025 | 5,610.00 | 5,610.00 | 5,460.00 | 5,470.00 | 5,470.00 | -1.80% | 1,848 |
| Aug 14, 2025 | 5,880.00 | 5,880.00 | 5,570.00 | 5,570.00 | 5,570.00 | -1.24% | 3,278 |
| Aug 13, 2025 | 5,680.00 | 5,680.00 | 5,560.00 | 5,640.00 | 5,640.00 | -0.18% | 3,928 |
| Aug 12, 2025 | 5,360.00 | 5,840.00 | 5,360.00 | 5,650.00 | 5,650.00 | 5.41% | 20,558 |
| Aug 11, 2025 | 5,450.00 | 5,450.00 | 5,340.00 | 5,360.00 | 5,360.00 | -1.65% | 4,549 |
| Aug 8, 2025 | 5,500.00 | 5,500.00 | 5,360.00 | 5,450.00 | 5,450.00 | 0.74% | 4,345 |
| Aug 7, 2025 | 5,570.00 | 5,570.00 | 5,410.00 | 5,410.00 | 5,410.00 | -1.99% | 4,569 |
| Aug 6, 2025 | 5,500.00 | 5,570.00 | 5,440.00 | 5,520.00 | 5,520.00 | 0.36% | 3,425 |
| Aug 5, 2025 | 5,510.00 | 5,680.00 | 5,460.00 | 5,500.00 | 5,500.00 | -1.08% | 8,030 |
| Aug 4, 2025 | 5,510.00 | 5,630.00 | 5,450.00 | 5,560.00 | 5,560.00 | 1.46% | 6,933 |
| Aug 1, 2025 | 5,690.00 | 5,690.00 | 5,460.00 | 5,480.00 | 5,480.00 | -3.69% | 8,259 |
| Jul 31, 2025 | 5,790.00 | 5,790.00 | 5,680.00 | 5,690.00 | 5,690.00 | -1.22% | 3,518 |
| Jul 30, 2025 | 5,770.00 | 5,930.00 | 5,670.00 | 5,760.00 | 5,760.00 | -1.71% | 22,867 |
| Jul 29, 2025 | 5,480.00 | 5,910.00 | 5,410.00 | 5,860.00 | 5,860.00 | 6.55% | 26,278 |
| Jul 28, 2025 | 5,620.00 | 5,620.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.72% | 4,853 |
| Jul 25, 2025 | 5,430.00 | 6,330.00 | 5,310.00 | 5,540.00 | 5,540.00 | 1.84% | 329,882 |