Skip to main content
logo
BioInfra Co., Ltd. (KOSDAQ:199730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,115.00
-45.00 (-1.42%)
At close: Jun 5, 2026

BioInfra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,160.003,310.003,040.003,115.003,115.00-1.42%6,596
Jun 4, 20263,300.003,400.002,995.003,160.003,160.00-0.78%8,987
Jun 2, 20263,230.003,345.003,070.003,185.003,185.00-2.15%19,271
Jun 1, 20263,460.003,680.003,140.003,255.003,255.00-5.92%33,075
May 29, 20263,610.003,620.003,390.003,460.003,460.00-4.95%11,665
May 28, 20263,665.003,750.003,380.003,640.003,640.00-0.68%28,740
May 27, 20263,705.003,795.003,600.003,665.003,665.00-1.21%10,780
May 26, 20263,735.003,735.003,660.003,710.003,710.00-0.67%3,426
May 22, 20263,630.003,845.003,630.003,735.003,735.003.03%4,230
May 21, 20263,635.003,635.003,545.003,625.003,625.001.26%8,360
May 20, 20263,670.003,670.003,510.003,580.003,580.00-1.10%4,246
May 19, 20263,700.003,700.003,620.003,620.003,620.00-0.96%5,364
May 18, 20263,870.003,870.003,560.003,655.003,655.00-5.56%17,139
May 15, 20263,985.003,985.003,805.003,870.003,870.00-2.89%4,269
May 14, 20263,995.003,995.003,860.003,985.003,985.00-0.25%5,570
May 13, 20263,920.003,995.003,850.003,995.003,995.000.76%6,372
May 12, 20263,990.003,990.003,905.003,965.003,965.00-0.13%9,118
May 11, 20263,840.003,995.003,810.003,970.003,970.003.39%9,924
May 8, 20263,895.003,895.003,615.003,840.003,840.000.26%19,543
May 7, 20264,005.004,095.003,760.003,830.003,830.00-4.37%14,420
May 6, 20264,145.004,190.003,935.004,005.004,005.00-3.38%19,918
May 4, 20264,180.004,235.004,097.004,145.004,145.00-0.84%12,609
Apr 30, 20264,230.004,250.004,100.004,180.004,180.00-1.07%5,383
Apr 29, 20264,170.004,290.004,170.004,225.004,225.001.44%3,485
Apr 28, 20264,205.004,260.004,145.004,165.004,165.00-0.48%7,233
Apr 27, 20264,270.004,270.004,175.004,185.004,185.00-1.99%3,343
Apr 24, 20264,225.004,270.004,195.004,270.004,270.00-0.12%4,716
Apr 23, 20264,300.004,300.004,160.004,275.004,275.001.79%3,701
Apr 22, 20264,300.004,395.004,200.004,200.004,200.00-2.10%16,611
Apr 21, 20264,355.004,370.004,205.004,290.004,290.00-1.04%17,779
Apr 20, 20264,350.004,350.004,260.004,335.004,335.000.70%3,880
Apr 17, 20264,250.004,345.004,205.004,305.004,305.001.29%10,590
Apr 16, 20264,235.004,280.004,190.004,250.004,250.000.35%5,079
Apr 15, 20264,230.004,285.004,110.004,235.004,235.000.12%15,183
Apr 14, 20264,170.004,295.004,170.004,230.004,230.002.30%4,214
Apr 13, 20264,065.004,300.004,065.004,135.004,135.001.72%11,847
Apr 10, 20263,995.004,170.003,970.004,065.004,065.002.39%10,126
Apr 9, 20263,940.004,095.003,940.003,970.003,970.000.76%2,447
Apr 8, 20263,990.003,990.003,735.003,940.003,940.00-17,382
Apr 7, 20263,950.003,995.003,915.003,940.003,940.00-0.25%6,322
Apr 6, 20263,935.003,995.003,935.003,950.003,950.000.38%13,214
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%3,672
Apr 1, 20263,965.003,970.003,895.003,970.003,970.000.25%18,716
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%9,695
Mar 26, 20264,000.004,140.003,850.003,960.003,960.002.19%20,590
Mar 25, 20263,880.003,880.003,795.003,875.003,875.00-0.13%4,360
Mar 24, 20263,880.003,880.003,810.003,880.003,880.00-8,107