BioInfra Life Science Inc. (XKON:266470)
South Korea · Delayed Price · Currency is KRW 191.00
+3.00 (1.60%)
At close: Sep 12, 2025
BioInfra Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 200.00 | 230.00 | 182.00 | 189.00 | 189.00 | -5.50% | 527 |
| Sep 12, 2025 | 216.00 | 216.00 | 180.00 | 200.00 | 200.00 | 6.38% | 1,711 |
| Sep 11, 2025 | 216.00 | 216.00 | 183.00 | 188.00 | 188.00 | - | 166 |
| Sep 10, 2025 | 189.00 | 216.00 | 188.00 | 188.00 | 188.00 | - | 1,245 |
| Sep 9, 2025 | 210.00 | 210.00 | 181.00 | 188.00 | 188.00 | -0.53% | 702 |
| Sep 8, 2025 | 218.00 | 218.00 | 166.00 | 189.00 | 189.00 | -1.56% | 594 |
| Sep 5, 2025 | 233.00 | 233.00 | 174.00 | 192.00 | 192.00 | -5.42% | 552 |
| Sep 4, 2025 | 186.00 | 209.00 | 165.00 | 203.00 | 203.00 | 6.28% | 134 |
| Sep 3, 2025 | 225.00 | 225.00 | 173.00 | 191.00 | 191.00 | -5.45% | 4,236 |
| Sep 2, 2025 | 248.00 | 248.00 | 201.00 | 202.00 | 202.00 | -6.91% | 163 |
| Sep 1, 2025 | 220.00 | 220.00 | 197.00 | 217.00 | 217.00 | - | 1,294 |
| Aug 29, 2025 | 206.00 | 217.00 | 176.00 | 217.00 | 217.00 | 6.90% | 4,383 |
| Aug 28, 2025 | 205.00 | 228.00 | 181.00 | 203.00 | 203.00 | 1.50% | 11,173 |
| Aug 27, 2025 | 226.00 | 229.00 | 198.00 | 200.00 | 200.00 | -11.50% | 1,775 |
| Aug 26, 2025 | 197.00 | 230.00 | 196.00 | 226.00 | 226.00 | 8.65% | 11,976 |
| Aug 25, 2025 | 191.00 | 214.00 | 191.00 | 208.00 | 208.00 | 3.48% | 1,303 |
| Aug 22, 2025 | 206.00 | 213.00 | 196.00 | 201.00 | 201.00 | -2.43% | 378 |
| Aug 21, 2025 | 240.00 | 240.00 | 194.00 | 206.00 | 206.00 | -1.44% | 3,894 |
| Aug 20, 2025 | 190.00 | 220.00 | 190.00 | 209.00 | 209.00 | -1.88% | 2,662 |
| Aug 19, 2025 | 205.00 | 213.00 | 175.00 | 213.00 | 213.00 | 3.90% | 6,527 |
| Aug 18, 2025 | 215.00 | 215.00 | 190.00 | 205.00 | 205.00 | 3.54% | 2,467 |
| Aug 14, 2025 | 205.00 | 227.00 | 198.00 | 198.00 | 198.00 | - | 14,275 |
| Aug 13, 2025 | 225.00 | 225.00 | 194.00 | 198.00 | 198.00 | 1.02% | 7,767 |
| Aug 12, 2025 | 230.00 | 230.00 | 190.00 | 196.00 | 196.00 | -2.00% | 434 |
| Aug 11, 2025 | 215.00 | 225.00 | 181.00 | 200.00 | 200.00 | -2.91% | 12,407 |
| Aug 8, 2025 | 220.00 | 230.00 | 200.00 | 206.00 | 206.00 | - | 2,628 |
| Aug 7, 2025 | 241.00 | 241.00 | 198.00 | 206.00 | 206.00 | -1.90% | 2,586 |
| Aug 6, 2025 | 237.00 | 238.00 | 202.00 | 210.00 | 210.00 | 1.45% | 14,579 |
| Aug 5, 2025 | 238.00 | 238.00 | 197.00 | 207.00 | 207.00 | -0.96% | 197 |
| Aug 4, 2025 | 233.00 | 234.00 | 204.00 | 209.00 | 209.00 | 2.45% | 939 |
| Aug 1, 2025 | 220.00 | 220.00 | 200.00 | 204.00 | 204.00 | -5.12% | 435 |
| Jul 31, 2025 | 233.00 | 233.00 | 197.00 | 215.00 | 215.00 | 1.42% | 1,706 |
| Jul 30, 2025 | 286.00 | 286.00 | 212.00 | 212.00 | 212.00 | -14.86% | 8,946 |
| Jul 29, 2025 | 220.00 | 253.00 | 200.00 | 249.00 | 249.00 | 13.18% | 331 |
| Jul 28, 2025 | 213.00 | 243.00 | 197.00 | 220.00 | 220.00 | 3.29% | 808 |
| Jul 25, 2025 | 243.00 | 243.00 | 182.00 | 213.00 | 213.00 | 0.47% | 2,590 |
| Jul 24, 2025 | 211.00 | 228.00 | 198.00 | 212.00 | 212.00 | 0.47% | 998 |
| Jul 23, 2025 | 258.00 | 258.00 | 198.00 | 211.00 | 211.00 | -6.22% | 4,581 |
| Jul 22, 2025 | 243.00 | 243.00 | 213.00 | 225.00 | 225.00 | 6.13% | 373 |
| Jul 21, 2025 | 253.00 | 253.00 | 193.00 | 212.00 | 212.00 | -3.64% | 673 |
| Jul 18, 2025 | 277.00 | 277.00 | 219.00 | 220.00 | 220.00 | -10.20% | 1,842 |
| Jul 17, 2025 | 249.00 | 283.00 | 214.00 | 245.00 | 245.00 | -1.61% | 2,607 |
| Jul 16, 2025 | 272.00 | 272.00 | 210.00 | 249.00 | 249.00 | 5.06% | 10,373 |
| Jul 15, 2025 | 258.00 | 258.00 | 193.00 | 237.00 | 237.00 | 5.33% | 465 |
| Jul 14, 2025 | 239.00 | 258.00 | 201.00 | 225.00 | 225.00 | - | 2,995 |
| Jul 11, 2025 | 239.00 | 239.00 | 204.00 | 225.00 | 225.00 | 2.27% | 440 |
| Jul 10, 2025 | 239.00 | 239.00 | 201.00 | 220.00 | 220.00 | -4.35% | 947 |
| Jul 9, 2025 | 220.00 | 239.00 | 187.00 | 230.00 | 230.00 | 5.02% | 391 |
| Jul 8, 2025 | 215.00 | 219.00 | 168.00 | 219.00 | 219.00 | 14.66% | 5,102 |
| Jul 7, 2025 | 220.00 | 231.00 | 175.00 | 191.00 | 191.00 | -4.98% | 1,321 |