BioInfra Life Science Inc. (XKON:266470)
South Korea · Delayed Price · Currency is KRW 250.00
+30.00 (13.64%)
At close: Jul 29, 2025, 3:30 PM KST
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 220.00 | 220.00 | 200.00 | 204.00 | - | -5.12% | 435 |
| Jul 31, 2025 | 233.00 | 233.00 | 197.00 | 215.00 | - | 1.42% | 1,706 |
| Jul 30, 2025 | 286.00 | 286.00 | 212.00 | 212.00 | - | -14.86% | 8,946 |
| Jul 29, 2025 | 220.00 | 253.00 | 200.00 | 249.00 | - | 13.18% | 331 |
| Jul 28, 2025 | 213.00 | 243.00 | 197.00 | 220.00 | - | 3.29% | 808 |
| Jul 25, 2025 | 243.00 | 243.00 | 182.00 | 213.00 | - | 0.47% | 2,590 |
| Jul 24, 2025 | 211.00 | 228.00 | 198.00 | 212.00 | - | 0.47% | 998 |
| Jul 23, 2025 | 258.00 | 258.00 | 198.00 | 211.00 | - | -6.22% | 4,581 |
| Jul 22, 2025 | 243.00 | 243.00 | 213.00 | 225.00 | - | 6.13% | 373 |
| Jul 21, 2025 | 253.00 | 253.00 | 193.00 | 212.00 | - | -3.64% | 673 |
| Jul 18, 2025 | 277.00 | 277.00 | 219.00 | 220.00 | - | -10.20% | 1,842 |
| Jul 17, 2025 | 249.00 | 283.00 | 214.00 | 245.00 | - | -1.61% | 2,607 |
| Jul 16, 2025 | 272.00 | 272.00 | 210.00 | 249.00 | - | 5.06% | 10,373 |
| Jul 15, 2025 | 258.00 | 258.00 | 193.00 | 237.00 | - | 5.33% | 465 |
| Jul 14, 2025 | 239.00 | 258.00 | 201.00 | 225.00 | - | - | 2,995 |
| Jul 11, 2025 | 239.00 | 239.00 | 204.00 | 225.00 | - | 2.27% | 440 |
| Jul 10, 2025 | 239.00 | 239.00 | 201.00 | 220.00 | - | -4.35% | 947 |
| Jul 9, 2025 | 220.00 | 239.00 | 187.00 | 230.00 | - | 5.02% | 391 |
| Jul 8, 2025 | 215.00 | 219.00 | 168.00 | 219.00 | - | 14.66% | 5,102 |
| Jul 7, 2025 | 220.00 | 231.00 | 175.00 | 191.00 | - | -4.98% | 1,321 |
| Jul 4, 2025 | 239.00 | 241.00 | 182.00 | 201.00 | - | -6.07% | 1,728 |
| Jul 3, 2025 | 283.00 | 283.00 | 210.00 | 214.00 | - | -13.36% | 4,823 |
| Jul 2, 2025 | 250.00 | 250.00 | 190.00 | 247.00 | - | 11.26% | 3,253 |
| Jul 1, 2025 | 233.00 | 255.00 | 222.00 | 222.00 | - | - | 6,574 |
| Jun 30, 2025 | 281.00 | 281.00 | 212.00 | 222.00 | - | -9.39% | 2,077 |
| Jun 27, 2025 | 316.00 | 316.00 | 236.00 | 245.00 | - | -11.23% | 12,397 |
| Jun 26, 2025 | 295.00 | 295.00 | 226.00 | 276.00 | - | 6.98% | 102 |
| Jun 25, 2025 | 236.00 | 293.00 | 236.00 | 258.00 | - | 1.18% | 222 |
| Jun 24, 2025 | 309.00 | 309.00 | 230.00 | 255.00 | - | -5.20% | 1,211 |
| Jun 23, 2025 | 275.00 | 275.00 | 205.00 | 269.00 | - | 12.08% | 53 |
| Jun 20, 2025 | 210.00 | 250.00 | 210.00 | 240.00 | - | 0.42% | 1,192 |
| Jun 19, 2025 | 286.00 | 286.00 | 237.00 | 239.00 | - | -5.53% | 3,603 |
| Jun 18, 2025 | 270.00 | 270.00 | 212.00 | 253.00 | - | 7.20% | 929 |
| Jun 17, 2025 | 202.00 | 249.00 | 202.00 | 236.00 | - | - | 1,325 |
| Jun 16, 2025 | 254.00 | 255.00 | 213.00 | 236.00 | - | -5.22% | 1,654 |
| Jun 13, 2025 | 250.00 | 285.00 | 230.00 | 249.00 | - | -0.40% | 8,517 |
| Jun 12, 2025 | 233.00 | 265.00 | 233.00 | 250.00 | - | 7.30% | 1,400 |
| Jun 11, 2025 | 239.00 | 259.00 | 205.00 | 233.00 | - | -2.51% | 3,231 |
| Jun 10, 2025 | 234.00 | 255.00 | 233.00 | 239.00 | - | -4.40% | 410 |
| Jun 9, 2025 | 248.00 | 270.00 | 212.00 | 250.00 | - | 0.81% | 2,456 |
| Jun 5, 2025 | 298.00 | 298.00 | 230.00 | 248.00 | - | -6.77% | 3,069 |
| Jun 4, 2025 | 341.00 | 341.00 | 253.00 | 266.00 | - | -10.44% | 1,790 |
| Jun 2, 2025 | 319.00 | 319.00 | 238.00 | 297.00 | - | 6.83% | 506 |
| May 30, 2025 | 285.00 | 285.00 | 232.00 | 278.00 | - | 9.88% | 57 |
| May 29, 2025 | 232.00 | 254.00 | 232.00 | 253.00 | - | 5.42% | 1,418 |
| May 28, 2025 | 242.00 | 265.00 | 218.00 | 240.00 | - | -0.83% | 324 |
| May 27, 2025 | 300.00 | 300.00 | 231.00 | 242.00 | - | -10.37% | 82 |
| May 26, 2025 | 241.00 | 277.00 | 225.00 | 270.00 | - | 12.03% | 1,595 |
| May 23, 2025 | 250.00 | 287.00 | 222.00 | 241.00 | - | -3.60% | 4,660 |
| May 22, 2025 | 273.00 | 273.00 | 218.00 | 250.00 | - | 4.17% | 8,830 |