BioInfra Co., Ltd. (KOSDAQ:199730)
South Korea · Delayed Price · Currency is KRW 4,270.00
-5.00 (-0.12%)
At close: Apr 24, 2026
BioInfra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4,225.00 | 4,270.00 | 4,195.00 | 4,270.00 | 4,270.00 | -0.12% | 4,716 |
| Apr 23, 2026 | 4,300.00 | 4,300.00 | 4,160.00 | 4,275.00 | 4,275.00 | 1.79% | 3,701 |
| Apr 22, 2026 | 4,300.00 | 4,395.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.10% | 16,611 |
| Apr 21, 2026 | 4,355.00 | 4,370.00 | 4,205.00 | 4,290.00 | 4,290.00 | -1.04% | 17,779 |
| Apr 20, 2026 | 4,350.00 | 4,350.00 | 4,260.00 | 4,335.00 | 4,335.00 | 0.70% | 3,849 |
| Apr 17, 2026 | 4,250.00 | 4,345.00 | 4,205.00 | 4,305.00 | 4,305.00 | 1.29% | 10,588 |
| Apr 16, 2026 | 4,235.00 | 4,280.00 | 4,190.00 | 4,250.00 | 4,250.00 | 0.35% | 5,078 |
| Apr 15, 2026 | 4,230.00 | 4,285.00 | 4,110.00 | 4,235.00 | 4,235.00 | 0.12% | 15,182 |
| Apr 14, 2026 | 4,170.00 | 4,295.00 | 4,170.00 | 4,230.00 | 4,230.00 | 2.30% | 4,214 |
| Apr 13, 2026 | 4,065.00 | 4,300.00 | 4,065.00 | 4,135.00 | 4,135.00 | 1.72% | 11,846 |
| Apr 10, 2026 | 3,995.00 | 4,170.00 | 3,970.00 | 4,065.00 | 4,065.00 | 2.39% | 10,126 |
| Apr 9, 2026 | 3,940.00 | 4,095.00 | 3,940.00 | 3,970.00 | 3,970.00 | 0.76% | 2,447 |
| Apr 8, 2026 | 3,990.00 | 3,990.00 | 3,735.00 | 3,940.00 | 3,940.00 | - | 17,382 |
| Apr 7, 2026 | 3,950.00 | 3,995.00 | 3,915.00 | 3,940.00 | 3,940.00 | -0.25% | 6,322 |
| Apr 6, 2026 | 3,935.00 | 3,995.00 | 3,935.00 | 3,950.00 | 3,950.00 | 0.38% | 13,214 |
| Apr 3, 2026 | 3,960.00 | 3,960.00 | 3,915.00 | 3,935.00 | 3,935.00 | -0.63% | 1,959 |
| Apr 2, 2026 | 3,940.00 | 3,980.00 | 3,885.00 | 3,960.00 | 3,960.00 | -0.25% | 3,670 |
| Apr 1, 2026 | 3,965.00 | 3,970.00 | 3,895.00 | 3,970.00 | 3,970.00 | 0.25% | 18,643 |
| Mar 31, 2026 | 4,010.00 | 4,045.00 | 3,935.00 | 3,960.00 | 3,960.00 | -2.22% | 24,614 |
| Mar 30, 2026 | 3,930.00 | 4,065.00 | 3,895.00 | 4,050.00 | 4,050.00 | 3.05% | 11,919 |
| Mar 27, 2026 | 3,960.00 | 4,100.00 | 3,875.00 | 3,930.00 | 3,930.00 | -0.76% | 9,694 |
| Mar 26, 2026 | 4,000.00 | 4,140.00 | 3,850.00 | 3,960.00 | 3,960.00 | 2.19% | 20,588 |
| Mar 25, 2026 | 3,880.00 | 3,880.00 | 3,795.00 | 3,875.00 | 3,875.00 | -0.13% | 4,359 |
| Mar 24, 2026 | 3,880.00 | 3,880.00 | 3,810.00 | 3,880.00 | 3,880.00 | - | 8,099 |
| Mar 23, 2026 | 3,940.00 | 3,940.00 | 3,700.00 | 3,880.00 | 3,880.00 | -1.27% | 3,242 |
| Mar 20, 2026 | 3,895.00 | 4,100.00 | 3,800.00 | 3,930.00 | 3,930.00 | 0.64% | 4,163 |
| Mar 19, 2026 | 3,990.00 | 3,995.00 | 3,800.00 | 3,905.00 | 3,905.00 | -1.14% | 4,100 |
| Mar 18, 2026 | 3,925.00 | 4,040.00 | 3,895.00 | 3,950.00 | 3,950.00 | - | 8,990 |
| Mar 17, 2026 | 3,925.00 | 3,965.00 | 3,850.00 | 3,950.00 | 3,950.00 | 1.28% | 8,319 |
| Mar 16, 2026 | 4,000.00 | 4,000.00 | 3,820.00 | 3,900.00 | 3,900.00 | -2.50% | 11,565 |
| Mar 13, 2026 | 4,080.00 | 4,080.00 | 3,860.00 | 4,000.00 | 4,000.00 | 1.27% | 17,806 |
| Mar 12, 2026 | 3,845.00 | 4,000.00 | 3,715.00 | 3,950.00 | 3,950.00 | 6.33% | 17,643 |
| Mar 11, 2026 | 3,475.00 | 3,825.00 | 3,410.00 | 3,715.00 | 3,715.00 | 8.15% | 32,755 |
| Mar 10, 2026 | 3,465.00 | 3,480.00 | 3,405.00 | 3,435.00 | 3,435.00 | -0.87% | 7,010 |
| Mar 9, 2026 | 3,535.00 | 3,545.00 | 3,412.00 | 3,465.00 | 3,465.00 | -1.98% | 11,883 |
| Mar 6, 2026 | 3,440.00 | 3,560.00 | 3,440.00 | 3,535.00 | 3,535.00 | 2.76% | 13,709 |
| Mar 5, 2026 | 3,260.00 | 3,590.00 | 3,260.00 | 3,440.00 | 3,440.00 | 5.52% | 19,445 |
| Mar 4, 2026 | 3,500.00 | 3,500.00 | 3,200.00 | 3,260.00 | 3,260.00 | -6.86% | 45,559 |
| Mar 3, 2026 | 3,985.00 | 4,035.00 | 3,340.00 | 3,500.00 | 3,500.00 | -12.83% | 49,856 |
| Feb 27, 2026 | 4,020.00 | 4,180.00 | 3,945.00 | 4,015.00 | 4,015.00 | 0.25% | 23,508 |
| Feb 26, 2026 | 4,270.00 | 4,300.00 | 3,985.00 | 4,005.00 | 4,005.00 | -6.21% | 43,661 |
| Feb 25, 2026 | 4,345.00 | 4,345.00 | 4,200.00 | 4,270.00 | 4,270.00 | -1.39% | 15,163 |
| Feb 24, 2026 | 4,440.00 | 4,445.00 | 4,300.00 | 4,330.00 | 4,330.00 | -2.59% | 17,180 |
| Feb 23, 2026 | 4,625.00 | 4,625.00 | 4,350.00 | 4,445.00 | 4,445.00 | -1.77% | 14,429 |
| Feb 20, 2026 | 4,545.00 | 4,640.00 | 4,525.00 | 4,525.00 | 4,525.00 | -0.55% | 8,009 |
| Feb 19, 2026 | 4,600.00 | 4,600.00 | 4,490.00 | 4,550.00 | 4,550.00 | -1.09% | 8,402 |
| Feb 13, 2026 | 4,565.00 | 4,640.00 | 4,550.00 | 4,600.00 | 4,600.00 | 1.10% | 4,971 |
| Feb 12, 2026 | 4,720.00 | 4,720.00 | 4,550.00 | 4,550.00 | 4,550.00 | -1.73% | 3,744 |
| Feb 11, 2026 | 4,790.00 | 4,790.00 | 4,565.00 | 4,630.00 | 4,630.00 | 1.42% | 8,231 |
| Feb 10, 2026 | 4,740.00 | 4,765.00 | 4,565.00 | 4,565.00 | 4,565.00 | -2.14% | 5,148 |