BioInfra Co., Ltd. (KOSDAQ:199730)
South Korea · Delayed Price · Currency is KRW 1,580.00
-54.00 (-3.30%)
At close: Jul 20, 2026
BioInfra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 3,080.00 | 3,080.00 | 2,535.00 | 2,680.00 | 2,680.00 | -7.11% | 18,534 |
| Jun 22, 2026 | 3,095.00 | 3,280.00 | 2,800.00 | 2,885.00 | 2,885.00 | -4.31% | 25,510 |
| Jun 19, 2026 | 2,965.00 | 3,090.00 | 2,810.00 | 3,015.00 | 3,015.00 | 4.51% | 26,930 |
| Jun 18, 2026 | 3,155.00 | 3,200.00 | 2,770.00 | 2,885.00 | 2,885.00 | -9.28% | 19,677 |
| Jun 17, 2026 | 3,080.00 | 3,190.00 | 3,005.00 | 3,180.00 | 3,180.00 | 3.41% | 2,435 |
| Jun 16, 2026 | 3,070.00 | 3,140.00 | 3,025.00 | 3,075.00 | 3,075.00 | 0.16% | 1,847 |
| Jun 15, 2026 | 2,975.00 | 3,185.00 | 2,965.00 | 3,070.00 | 3,070.00 | 3.54% | 14,669 |
| Jun 12, 2026 | 2,970.00 | 3,140.00 | 2,875.00 | 2,965.00 | 2,965.00 | - | 9,201 |
| Jun 11, 2026 | 3,095.00 | 3,095.00 | 2,920.00 | 2,965.00 | 2,965.00 | 1.02% | 6,980 |
| Jun 10, 2026 | 2,940.00 | 3,160.00 | 2,935.00 | 2,935.00 | 2,935.00 | - | 20,383 |
| Jun 9, 2026 | 2,890.00 | 2,950.00 | 2,735.00 | 2,935.00 | 2,935.00 | 1.56% | 26,445 |
| Jun 8, 2026 | 3,115.00 | 3,115.00 | 2,805.00 | 2,890.00 | 2,890.00 | -7.22% | 15,259 |
| Jun 5, 2026 | 3,160.00 | 3,310.00 | 3,040.00 | 3,115.00 | 3,115.00 | -1.42% | 6,596 |
| Jun 4, 2026 | 3,300.00 | 3,400.00 | 2,995.00 | 3,160.00 | 3,160.00 | -0.78% | 8,987 |
| Jun 2, 2026 | 3,230.00 | 3,345.00 | 3,070.00 | 3,185.00 | 3,185.00 | -2.15% | 19,271 |
| Jun 1, 2026 | 3,460.00 | 3,680.00 | 3,140.00 | 3,255.00 | 3,255.00 | -5.92% | 33,075 |
| May 29, 2026 | 3,610.00 | 3,620.00 | 3,390.00 | 3,460.00 | 3,460.00 | -4.95% | 11,665 |
| May 28, 2026 | 3,665.00 | 3,750.00 | 3,380.00 | 3,640.00 | 3,640.00 | -0.68% | 28,740 |
| May 27, 2026 | 3,705.00 | 3,795.00 | 3,600.00 | 3,665.00 | 3,665.00 | -1.21% | 10,780 |
| May 26, 2026 | 3,735.00 | 3,735.00 | 3,660.00 | 3,710.00 | 3,710.00 | -0.67% | 3,426 |
| May 22, 2026 | 3,630.00 | 3,845.00 | 3,630.00 | 3,735.00 | 3,735.00 | 3.03% | 4,230 |
| May 21, 2026 | 3,635.00 | 3,635.00 | 3,545.00 | 3,625.00 | 3,625.00 | 1.26% | 8,360 |
| May 20, 2026 | 3,670.00 | 3,670.00 | 3,510.00 | 3,580.00 | 3,580.00 | -1.10% | 4,246 |
| May 19, 2026 | 3,700.00 | 3,700.00 | 3,620.00 | 3,620.00 | 3,620.00 | -0.96% | 5,364 |
| May 18, 2026 | 3,870.00 | 3,870.00 | 3,560.00 | 3,655.00 | 3,655.00 | -5.56% | 17,139 |
| May 15, 2026 | 3,985.00 | 3,985.00 | 3,805.00 | 3,870.00 | 3,870.00 | -2.89% | 4,269 |
| May 14, 2026 | 3,995.00 | 3,995.00 | 3,860.00 | 3,985.00 | 3,985.00 | -0.25% | 5,570 |
| May 13, 2026 | 3,920.00 | 3,995.00 | 3,850.00 | 3,995.00 | 3,995.00 | 0.76% | 6,372 |
| May 12, 2026 | 3,990.00 | 3,990.00 | 3,905.00 | 3,965.00 | 3,965.00 | -0.13% | 9,118 |
| May 11, 2026 | 3,840.00 | 3,995.00 | 3,810.00 | 3,970.00 | 3,970.00 | 3.39% | 9,924 |
| May 8, 2026 | 3,895.00 | 3,895.00 | 3,615.00 | 3,840.00 | 3,840.00 | 0.26% | 19,543 |
| May 7, 2026 | 4,005.00 | 4,095.00 | 3,760.00 | 3,830.00 | 3,830.00 | -4.37% | 14,420 |