BioInfra Life Science Inc. (XKON:266470)
South Korea · Delayed Price · Currency is KRW 101.00
+1.00 (1.00%)
At close: May 29, 2026
BioInfra Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 100.00 | 115.00 | 93.00 | 101.00 | 101.00 | 1.00% | 4,911 |
| May 28, 2026 | 90.00 | 110.00 | 90.00 | 100.00 | 100.00 | 2.04% | 2,594 |
| May 27, 2026 | 98.00 | 109.00 | 92.00 | 98.00 | 98.00 | 2.08% | 1,291 |
| May 26, 2026 | 95.00 | 118.00 | 95.00 | 96.00 | 96.00 | -6.80% | 5,498 |
| May 22, 2026 | 110.00 | 120.00 | 103.00 | 103.00 | 103.00 | -6.36% | 8,648 |
| May 21, 2026 | 138.00 | 138.00 | 102.00 | 110.00 | 110.00 | -8.33% | 23,017 |
| May 20, 2026 | 94.00 | 125.00 | 94.00 | 120.00 | 120.00 | 10.09% | 22,156 |
| May 19, 2026 | 95.00 | 109.00 | 83.00 | 109.00 | 109.00 | 14.74% | 13,582 |
| May 18, 2026 | 89.00 | 109.00 | 89.00 | 95.00 | 95.00 | -4.04% | 3,829 |
| May 15, 2026 | 101.00 | 114.00 | 99.00 | 99.00 | 99.00 | -14.66% | 12,801 |
| May 14, 2026 | 102.00 | 122.00 | 92.00 | 116.00 | 116.00 | 8.41% | 10,972 |
| May 13, 2026 | 118.00 | 118.00 | 103.00 | 107.00 | 107.00 | -9.32% | 582 |
| May 12, 2026 | 110.00 | 126.00 | 100.00 | 118.00 | 118.00 | 7.27% | 486 |
| May 11, 2026 | 103.00 | 125.00 | 102.00 | 110.00 | 110.00 | -8.33% | 38,369 |
| May 8, 2026 | 98.00 | 125.00 | 96.00 | 120.00 | 120.00 | 7.14% | 16,501 |
| May 7, 2026 | 119.00 | 119.00 | 103.00 | 112.00 | 112.00 | -5.88% | 1,573 |
| May 6, 2026 | 98.00 | 130.00 | 98.00 | 119.00 | 119.00 | 4.39% | 2,199 |
| May 4, 2026 | 105.00 | 119.00 | 97.00 | 114.00 | 114.00 | 7.55% | 2,905 |
| Apr 30, 2026 | 105.00 | 119.00 | 91.00 | 106.00 | 106.00 | 1.92% | 13,592 |
| Apr 29, 2026 | 91.00 | 109.00 | 91.00 | 104.00 | 104.00 | 7.22% | 7,249 |
| Apr 28, 2026 | 94.00 | 103.00 | 81.00 | 97.00 | 97.00 | 3.19% | 5,145 |
| Apr 27, 2026 | 108.00 | 108.00 | 93.00 | 94.00 | 94.00 | -11.32% | 2,704 |
| Apr 24, 2026 | 109.00 | 109.00 | 93.00 | 106.00 | 106.00 | -2.75% | 18,021 |
| Apr 23, 2026 | 118.00 | 118.00 | 100.00 | 109.00 | 109.00 | -3.54% | 3,515 |
| Apr 22, 2026 | 109.00 | 113.00 | 96.00 | 113.00 | 113.00 | 3.67% | 607 |
| Apr 21, 2026 | 115.00 | 115.00 | 99.00 | 109.00 | 109.00 | -1.80% | 588 |
| Apr 20, 2026 | 109.00 | 119.00 | 103.00 | 111.00 | 111.00 | 0.91% | 11,746 |
| Apr 17, 2026 | 102.00 | 111.00 | 102.00 | 110.00 | 110.00 | -2.65% | 1,103 |
| Apr 16, 2026 | 114.00 | 114.00 | 103.00 | 113.00 | 113.00 | -1.74% | 2,835 |
| Apr 15, 2026 | 119.00 | 119.00 | 100.00 | 115.00 | 115.00 | - | 2,276 |
| Apr 14, 2026 | 121.00 | 121.00 | 103.00 | 115.00 | 115.00 | -4.96% | 19,582 |
| Apr 13, 2026 | 129.00 | 129.00 | 112.00 | 121.00 | 121.00 | -3.20% | 10,375 |
| Apr 10, 2026 | 140.00 | 140.00 | 115.00 | 125.00 | 125.00 | - | 7,789 |
| Apr 9, 2026 | 130.00 | 130.00 | 116.00 | 125.00 | 125.00 | 3.31% | 3,853 |
| Apr 8, 2026 | 136.00 | 136.00 | 103.00 | 121.00 | 121.00 | 0.83% | 10,060 |
| Apr 7, 2026 | 133.00 | 133.00 | 107.00 | 120.00 | 120.00 | 2.56% | 10,405 |
| Apr 6, 2026 | 128.00 | 128.00 | 101.00 | 117.00 | 117.00 | - | 834 |
| Apr 3, 2026 | 127.00 | 127.00 | 103.00 | 117.00 | 117.00 | 4.46% | 8,638 |
| Apr 2, 2026 | 105.00 | 115.00 | 94.00 | 112.00 | 112.00 | 7.69% | 14,807 |
| Apr 1, 2026 | 102.00 | 104.00 | 97.00 | 104.00 | 104.00 | 7.22% | 24,634 |
| Mar 31, 2026 | 81.00 | 107.00 | 81.00 | 97.00 | 97.00 | 2.11% | 8,020 |
| Mar 30, 2026 | 85.00 | 100.00 | 85.00 | 95.00 | 95.00 | 2.15% | 5,750 |
| Mar 27, 2026 | 121.00 | 121.00 | 91.00 | 93.00 | 93.00 | -12.26% | 80,186 |
| Mar 26, 2026 | 130.00 | 130.00 | 103.00 | 106.00 | 106.00 | -12.40% | 33,153 |
| Mar 25, 2026 | 136.00 | 136.00 | 107.00 | 121.00 | 121.00 | 1.68% | 5,668 |
| Mar 24, 2026 | 129.00 | 131.00 | 111.00 | 119.00 | 119.00 | 4.39% | 20,490 |
| Mar 23, 2026 | 115.00 | 115.00 | 96.00 | 114.00 | 114.00 | 14.00% | 5,590 |
| Mar 20, 2026 | 112.00 | 126.00 | 95.00 | 100.00 | 100.00 | -9.91% | 58,857 |
| Mar 19, 2026 | 118.00 | 118.00 | 101.00 | 111.00 | 111.00 | -5.93% | 19,000 |
| Mar 18, 2026 | 135.00 | 139.00 | 118.00 | 118.00 | 118.00 | -12.59% | 13,386 |