BioInfra Co., Ltd. (KOSDAQ:199730)
South Korea · Delayed Price · Currency is KRW 1,430.00
-192.00 (-11.84%)
At close: Nov 13, 2026
BioInfra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,603.00 | 1,649.00 | 1,411.00 | 1,430.00 | 1,430.00 | -11.84% | 429,958 |
| Nov 12, 2026 | 1,995.00 | 2,260.00 | 1,590.00 | 1,622.00 | 1,622.00 | -15.21% | 1,315,742 |
| Nov 11, 2026 | 1,449.00 | 1,913.00 | 1,400.00 | 1,913.00 | 1,913.00 | 29.96% | 1,088,541 |
| Nov 10, 2026 | 1,150.00 | 1,472.00 | 1,135.00 | 1,472.00 | 1,472.00 | 29.92% | 611,326 |
| Nov 9, 2026 | 1,017.00 | 1,203.00 | 1,017.00 | 1,133.00 | 1,133.00 | -0.70% | 112,647 |
| Nov 6, 2026 | 1,102.00 | 1,199.00 | 1,029.00 | 1,141.00 | 1,141.00 | -1.64% | 91,929 |
| Nov 5, 2026 | 1,248.00 | 1,301.00 | 1,074.00 | 1,160.00 | 1,160.00 | -10.84% | 319,914 |
| Nov 4, 2026 | 1,260.00 | 1,372.00 | 1,243.00 | 1,301.00 | 1,301.00 | 0.46% | 100,605 |
| Nov 3, 2026 | 1,334.00 | 1,650.00 | 1,188.00 | 1,295.00 | 1,295.00 | -2.63% | 661,910 |
| Nov 2, 2026 | 1,325.00 | 1,525.00 | 1,267.00 | 1,330.00 | 1,330.00 | -1.48% | 252,322 |
| Oct 30, 2026 | 1,380.00 | 1,450.00 | 1,243.00 | 1,350.00 | 1,350.00 | -0.88% | 222,877 |
| Oct 29, 2026 | 1,600.00 | 1,633.00 | 1,297.00 | 1,362.00 | 1,362.00 | -16.95% | 340,212 |
| Oct 28, 2026 | 1,690.00 | 1,690.00 | 1,562.00 | 1,640.00 | 1,640.00 | 2.44% | 102,121 |
| Oct 27, 2026 | 1,728.00 | 1,782.00 | 1,560.00 | 1,601.00 | 1,601.00 | -1.17% | 226,241 |
| Oct 26, 2026 | 1,760.00 | 1,986.00 | 1,580.00 | 1,620.00 | 1,620.00 | -7.48% | 842,610 |
| Oct 23, 2026 | 2,105.00 | 2,120.00 | 1,735.00 | 1,751.00 | 1,751.00 | -14.17% | 363,812 |
| Oct 22, 2026 | 2,160.00 | 2,250.00 | 1,994.00 | 2,040.00 | 2,040.00 | -5.56% | 419,739 |
| Oct 21, 2026 | 2,480.00 | 2,600.00 | 2,035.00 | 2,160.00 | 2,160.00 | -10.00% | 1,156,394 |
| Oct 20, 2026 | 2,540.00 | 3,345.00 | 2,235.00 | 2,400.00 | 2,400.00 | -6.80% | 3,287,115 |
| Oct 19, 2026 | 3,345.00 | 3,345.00 | 2,355.00 | 2,575.00 | 2,575.00 | - | 5,131,967 |
| Oct 15, 2026 | 2,450.00 | 2,575.00 | 2,445.00 | 2,575.00 | 2,575.00 | 29.98% | 304,915 |
| Oct 14, 2026 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 29.99% | 523,268 |
| Oct 13, 2026 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 29.92% | 30,799 |
| Oct 12, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 29.90% | 35,482 |
| Oct 8, 2026 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 29.93% | 77,515 |
| Oct 7, 2026 | 608.00 | 798.00 | 608.00 | 695.00 | 695.00 | 12.46% | 503,314 |
| Oct 6, 2026 | 682.00 | 682.00 | 618.00 | 618.00 | 618.00 | -6.79% | 58,317 |
| Oct 2, 2026 | 595.00 | 689.00 | 595.00 | 663.00 | 663.00 | 10.13% | 90,283 |
| Oct 1, 2026 | 650.00 | 699.00 | 593.00 | 602.00 | 602.00 | -11.21% | 89,428 |
| Sep 30, 2026 | 660.00 | 697.00 | 620.00 | 678.00 | 678.00 | -2.73% | 45,634 |
| Sep 29, 2026 | 719.00 | 805.00 | 675.00 | 697.00 | 697.00 | 1.60% | 102,744 |
| Sep 28, 2026 | 775.00 | 775.00 | 686.00 | 686.00 | 686.00 | -11.48% | 101,070 |
| Sep 23, 2026 | 795.00 | 1,010.00 | 750.00 | 775.00 | 775.00 | -2.52% | 268,821 |
| Sep 22, 2026 | 770.00 | 817.00 | 682.00 | 795.00 | 795.00 | 2.19% | 108,593 |
| Sep 21, 2026 | 824.00 | 850.00 | 741.00 | 778.00 | 778.00 | -4.77% | 84,337 |
| Sep 18, 2026 | 919.00 | 988.00 | 791.00 | 817.00 | 817.00 | -10.12% | 135,337 |
| Sep 17, 2026 | 890.00 | 1,018.00 | 802.00 | 909.00 | 909.00 | 6.57% | 171,972 |
| Sep 16, 2026 | 1,130.00 | 1,130.00 | 853.00 | 853.00 | 853.00 | -20.65% | 149,349 |
| Sep 15, 2026 | 1,220.00 | 1,220.00 | 1,021.00 | 1,075.00 | 1,075.00 | -10.79% | 91,025 |
| Sep 14, 2026 | 1,335.00 | 1,335.00 | 1,190.00 | 1,205.00 | 1,205.00 | -9.81% | 24,946 |
| Sep 11, 2026 | 1,315.00 | 1,352.00 | 1,220.00 | 1,336.00 | 1,336.00 | 1.60% | 53,015 |
| Sep 10, 2026 | 1,499.00 | 1,501.00 | 1,289.00 | 1,315.00 | 1,315.00 | -13.09% | 108,382 |
| Sep 9, 2026 | 1,469.00 | 1,524.00 | 1,351.00 | 1,513.00 | 1,513.00 | 8.07% | 66,417 |
| Sep 8, 2026 | 1,360.00 | 1,495.00 | 1,340.00 | 1,400.00 | 1,400.00 | 4.32% | 28,748 |
| Sep 7, 2026 | 1,451.00 | 1,483.00 | 1,307.00 | 1,342.00 | 1,342.00 | -7.58% | 66,199 |
| Sep 4, 2026 | 1,541.00 | 1,541.00 | 1,452.00 | 1,452.00 | 1,452.00 | -3.84% | 25,114 |
| 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 |