BioInfra Life Science Inc. (XKON:266470)
South Korea · Delayed Price · Currency is KRW 199.00
+10.00 (5.29%)
Last updated: Oct 23, 2025, 11:25 AM KST
BioInfra Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 344.00 | 344.00 | 270.00 | 326.00 | 326.00 | 2.84% | 8,460 |
| Oct 27, 2025 | 317.00 | 317.00 | 236.00 | 317.00 | 317.00 | 14.86% | 67,515 |
| Oct 24, 2025 | 276.00 | 276.00 | 275.00 | 276.00 | 276.00 | 15.00% | 121,419 |
| Oct 23, 2025 | 178.00 | 240.00 | 178.00 | 240.00 | 240.00 | 14.83% | 62,577 |
| Oct 22, 2025 | 220.00 | 220.00 | 173.00 | 209.00 | 209.00 | 8.29% | 725 |
| Oct 21, 2025 | 169.00 | 193.00 | 169.00 | 193.00 | 193.00 | 14.88% | 861 |
| Oct 20, 2025 | 200.00 | 200.00 | 168.00 | 168.00 | 168.00 | -7.18% | 4,270 |
| Oct 17, 2025 | 204.00 | 204.00 | 175.00 | 181.00 | 181.00 | -8.59% | 217 |
| Oct 16, 2025 | 173.00 | 198.00 | 172.00 | 198.00 | 198.00 | 14.45% | 3,898 |
| Oct 15, 2025 | 150.00 | 199.00 | 150.00 | 173.00 | 173.00 | -1.14% | 2,780 |
| Oct 14, 2025 | 175.00 | 194.00 | 175.00 | 175.00 | 175.00 | -10.26% | 297 |
| Oct 13, 2025 | 204.00 | 204.00 | 163.00 | 195.00 | 195.00 | 4.28% | 2,895 |
| Oct 10, 2025 | 171.00 | 194.00 | 147.00 | 187.00 | 187.00 | 9.36% | 3,506 |
| Oct 2, 2025 | 183.00 | 199.00 | 171.00 | 171.00 | 171.00 | -6.56% | 5,382 |
| Oct 1, 2025 | 190.00 | 190.00 | 166.00 | 183.00 | 183.00 | 2.81% | 1,458 |
| Sep 30, 2025 | 186.00 | 186.00 | 164.00 | 178.00 | 178.00 | 8.54% | 1,604 |
| Sep 29, 2025 | 160.00 | 174.00 | 141.00 | 164.00 | 164.00 | 4.46% | 1,651 |
| Sep 26, 2025 | 160.00 | 177.00 | 150.00 | 157.00 | 157.00 | 1.95% | 11,353 |
| Sep 25, 2025 | 172.00 | 172.00 | 151.00 | 154.00 | 154.00 | -7.23% | 9,747 |
| Sep 24, 2025 | 185.00 | 185.00 | 162.00 | 166.00 | 166.00 | -6.74% | 4,612 |
| Sep 23, 2025 | 162.00 | 180.00 | 139.00 | 178.00 | 178.00 | 9.88% | 8,388 |
| Sep 22, 2025 | 205.00 | 205.00 | 157.00 | 162.00 | 162.00 | -10.99% | 2,710 |
| Sep 19, 2025 | 174.00 | 189.00 | 156.00 | 182.00 | 182.00 | 1.11% | 344 |
| Sep 18, 2025 | 195.00 | 200.00 | 170.00 | 180.00 | 180.00 | 1.12% | 32,739 |
| Sep 17, 2025 | 218.00 | 218.00 | 178.00 | 178.00 | 178.00 | -6.32% | 4,570 |
| Sep 16, 2025 | 217.00 | 217.00 | 187.00 | 190.00 | 190.00 | 0.53% | 1,413 |
| 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 |