BioInfra Co., Ltd. (KOSDAQ:199730)
South Korea · Delayed Price · Currency is KRW 1,510.00
-21.00 (-1.37%)
At close: Sep 3, 2026
BioInfra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,531.00 | 1,538.00 | 1,459.00 | 1,510.00 | 1,510.00 | -1.37% | 25,610 |
| Sep 2, 2026 | 1,516.00 | 1,640.00 | 1,506.00 | 1,531.00 | 1,531.00 | -5.49% | 39,788 |
| Sep 1, 2026 | 1,473.00 | 1,620.00 | 1,473.00 | 1,620.00 | 1,620.00 | 8.36% | 31,944 |
| Aug 31, 2026 | 1,500.00 | 1,500.00 | 1,437.00 | 1,495.00 | 1,495.00 | -1.45% | 19,716 |
| Aug 28, 2026 | 1,511.00 | 1,549.00 | 1,475.00 | 1,517.00 | 1,517.00 | -0.26% | 25,677 |
| Aug 27, 2026 | 1,546.00 | 1,570.00 | 1,509.00 | 1,521.00 | 1,521.00 | -3.12% | 15,869 |
| Aug 26, 2026 | 1,534.00 | 1,601.00 | 1,534.00 | 1,570.00 | 1,570.00 | 0.51% | 7,999 |
| Aug 25, 2026 | 1,579.00 | 1,592.00 | 1,510.00 | 1,562.00 | 1,562.00 | -1.08% | 18,135 |
| Aug 24, 2026 | 1,564.00 | 1,623.00 | 1,524.00 | 1,579.00 | 1,579.00 | 2.13% | 56,131 |
| Aug 21, 2026 | 1,647.00 | 1,647.00 | 1,505.00 | 1,546.00 | 1,546.00 | -3.74% | 64,179 |
| Aug 20, 2026 | 1,602.00 | 2,030.00 | 1,579.00 | 1,606.00 | 1,606.00 | 2.82% | 426,241 |
| Aug 19, 2026 | 1,610.00 | 1,732.00 | 1,533.00 | 1,562.00 | 1,562.00 | -7.19% | 34,321 |
| Aug 18, 2026 | 1,710.00 | 1,718.00 | 1,669.00 | 1,683.00 | 1,683.00 | -1.00% | 14,429 |
| Aug 14, 2026 | 1,642.00 | 1,715.00 | 1,625.00 | 1,700.00 | 1,700.00 | 3.53% | 19,834 |
| Aug 13, 2026 | 1,777.00 | 1,777.00 | 1,625.00 | 1,642.00 | 1,642.00 | -7.28% | 28,696 |
| Aug 12, 2026 | 1,800.00 | 1,894.00 | 1,761.00 | 1,771.00 | 1,771.00 | -1.28% | 23,431 |
| Aug 11, 2026 | 1,681.00 | 1,849.00 | 1,629.00 | 1,794.00 | 1,794.00 | 4.48% | 43,220 |
| Aug 10, 2026 | 1,748.00 | 1,850.00 | 1,688.00 | 1,717.00 | 1,717.00 | 1.00% | 72,342 |
| Aug 7, 2026 | 1,620.00 | 1,750.00 | 1,620.00 | 1,700.00 | 1,700.00 | 1.01% | 40,476 |
| Aug 6, 2026 | 1,653.00 | 1,716.00 | 1,620.00 | 1,683.00 | 1,683.00 | -1.92% | 58,480 |
| Aug 5, 2026 | 1,720.00 | 1,890.00 | 1,650.00 | 1,716.00 | 1,716.00 | -0.17% | 131,555 |
| Aug 4, 2026 | 1,685.00 | 1,749.00 | 1,570.00 | 1,719.00 | 1,719.00 | 2.32% | 130,827 |
| Aug 3, 2026 | 1,800.00 | 1,979.00 | 1,594.00 | 1,680.00 | 1,680.00 | -6.67% | 224,606 |
| Jul 31, 2026 | 1,533.00 | 1,946.00 | 1,532.00 | 1,800.00 | 1,800.00 | 6.51% | 392,551 |
| Jul 30, 2026 | 1,998.00 | 2,195.00 | 1,600.00 | 1,690.00 | 1,690.00 | -10.06% | 539,194 |
| Jul 29, 2026 | 3,435.00 | 3,435.00 | 1,855.00 | 1,879.00 | 1,879.00 | -28.96% | 2,634,060 |
| Jul 28, 2026 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 29.98% | 70,133 |
| Jul 27, 2026 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 29.70% | 50,805 |
| Jul 24, 2026 | 1,890.00 | 2,000.00 | 1,522.00 | 1,569.00 | 1,569.00 | -16.10% | 157,284 |
| Jul 23, 2026 | 1,665.00 | 2,160.00 | 1,665.00 | 1,870.00 | 1,870.00 | 12.31% | 545,147 |
| Jul 22, 2026 | 1,679.00 | 1,787.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.30% | 24,624 |
| Jul 21, 2026 | 1,575.00 | 1,973.00 | 1,533.00 | 1,660.00 | 1,660.00 | 5.06% | 225,758 |
| Jul 20, 2026 | 1,595.00 | 1,687.00 | 1,540.00 | 1,580.00 | 1,580.00 | -3.30% | 18,849 |
| Jul 16, 2026 | 1,560.00 | 1,680.00 | 1,550.00 | 1,634.00 | 1,634.00 | 0.49% | 19,358 |
| Jul 15, 2026 | 1,650.00 | 1,650.00 | 1,500.00 | 1,626.00 | 1,626.00 | -1.45% | 50,378 |
| Jul 14, 2026 | 1,805.00 | 1,805.00 | 1,600.00 | 1,650.00 | 1,650.00 | -8.59% | 45,598 |
| Jul 13, 2026 | 1,985.00 | 1,985.00 | 1,804.00 | 1,805.00 | 1,805.00 | -9.21% | 33,721 |
| Jul 10, 2026 | 1,953.00 | 2,010.00 | 1,950.00 | 1,988.00 | 1,988.00 | 1.79% | 22,707 |
| Jul 9, 2026 | 2,165.00 | 2,165.00 | 1,900.00 | 1,953.00 | 1,953.00 | -9.58% | 41,654 |
| Jul 8, 2026 | 2,245.00 | 2,250.00 | 2,100.00 | 2,160.00 | 2,160.00 | -4.00% | 10,660 |
| Jul 7, 2026 | 2,345.00 | 2,345.00 | 2,205.00 | 2,250.00 | 2,250.00 | -4.05% | 5,646 |
| Jul 6, 2026 | 2,360.00 | 2,360.00 | 2,280.00 | 2,345.00 | 2,345.00 | -0.64% | 4,915 |
| Jul 3, 2026 | 2,485.00 | 2,495.00 | 2,305.00 | 2,360.00 | 2,360.00 | -5.03% | 8,805 |
| Jul 2, 2026 | 2,300.00 | 2,490.00 | 2,300.00 | 2,485.00 | 2,485.00 | 8.52% | 21,692 |
| Jul 1, 2026 | 2,300.00 | 2,665.00 | 2,190.00 | 2,290.00 | 2,290.00 | -0.43% | 70,944 |
| Jun 30, 2026 | 2,380.00 | 2,380.00 | 2,200.00 | 2,300.00 | 2,300.00 | -3.36% | 16,449 |
| Jun 29, 2026 | 2,410.00 | 2,410.00 | 2,200.00 | 2,380.00 | 2,380.00 | -1.65% | 29,146 |
| Jun 26, 2026 | 2,520.00 | 2,605.00 | 2,315.00 | 2,420.00 | 2,420.00 | -3.97% | 23,484 |
| Jun 25, 2026 | 2,525.00 | 2,665.00 | 2,505.00 | 2,520.00 | 2,520.00 | -4.91% | 4,769 |
| Jun 24, 2026 | 2,830.00 | 2,830.00 | 2,500.00 | 2,650.00 | 2,650.00 | -1.12% | 7,936 |