BioInfra Life Science Inc. (XKON:266470)
South Korea · Delayed Price · Currency is KRW 105.00
-3.00 (-2.78%)
At close: Jul 31, 2026
BioInfra Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 107.00 | 114.00 | 93.00 | 105.00 | 105.00 | -2.78% | 6,240 |
| Jul 30, 2026 | 99.00 | 110.00 | 85.00 | 108.00 | 108.00 | 9.09% | 1,116 |
| Jul 29, 2026 | 100.00 | 118.00 | 95.00 | 99.00 | 99.00 | -10.81% | 5,399 |
| Jul 28, 2026 | 111.00 | 134.00 | 111.00 | 111.00 | 111.00 | -14.62% | 16,076 |
| Jul 27, 2026 | 115.00 | 144.00 | 115.00 | 130.00 | 130.00 | -3.70% | 9,563 |
| Jul 24, 2026 | 135.00 | 158.00 | 123.00 | 135.00 | 135.00 | -6.25% | 9,369 |
| Jul 23, 2026 | 130.00 | 149.00 | 116.00 | 144.00 | 144.00 | 6.67% | 5,086 |
| Jul 22, 2026 | 135.00 | 150.00 | 115.00 | 135.00 | 135.00 | - | 2,193 |
| Jul 21, 2026 | 141.00 | 141.00 | 128.00 | 135.00 | 135.00 | 5.47% | 575 |
| Jul 20, 2026 | 138.00 | 138.00 | 110.00 | 128.00 | 128.00 | -0.78% | 2,348 |
| Jul 16, 2026 | 105.00 | 130.00 | 103.00 | 129.00 | 129.00 | 11.21% | 3,615 |
| Jul 15, 2026 | 110.00 | 136.00 | 110.00 | 116.00 | 116.00 | -2.52% | 78 |
| Jul 14, 2026 | 102.00 | 119.00 | 100.00 | 119.00 | 119.00 | 14.42% | 10,388 |
| Jul 13, 2026 | 105.00 | 117.00 | 93.00 | 104.00 | 104.00 | 1.96% | 3,143 |
| Jul 10, 2026 | 102.00 | 104.00 | 92.00 | 102.00 | 102.00 | 2.00% | 14,581 |
| Jul 9, 2026 | 92.00 | 100.00 | 80.00 | 100.00 | 100.00 | 8.70% | 3,520 |
| Jul 8, 2026 | 100.00 | 100.00 | 92.00 | 92.00 | 92.00 | -8.00% | 7,401 |
| Jul 7, 2026 | 97.00 | 100.00 | 87.00 | 100.00 | 100.00 | - | 2,473 |
| Jul 6, 2026 | 92.00 | 105.00 | 91.00 | 100.00 | 100.00 | 1.01% | 1,424 |
| Jul 3, 2026 | 102.00 | 105.00 | 88.00 | 99.00 | 99.00 | -2.94% | 2,187 |
| Jul 2, 2026 | 103.00 | 105.00 | 89.00 | 102.00 | 102.00 | -0.97% | 9,212 |
| Jul 1, 2026 | 90.00 | 108.00 | 90.00 | 103.00 | 103.00 | -1.90% | 2,071 |
| Jun 30, 2026 | 90.00 | 105.00 | 90.00 | 105.00 | 105.00 | 6.06% | 426 |
| Jun 29, 2026 | 96.00 | 105.00 | 90.00 | 99.00 | 99.00 | -1.00% | 6,008 |
| Jun 26, 2026 | 99.00 | 113.00 | 88.00 | 100.00 | 100.00 | 1.01% | 11,430 |
| Jun 25, 2026 | 104.00 | 108.00 | 97.00 | 99.00 | 99.00 | 2.06% | 16 |
| Jun 24, 2026 | 93.00 | 107.00 | 86.00 | 97.00 | 97.00 | -3.00% | 756 |
| Jun 23, 2026 | 115.00 | 124.00 | 98.00 | 100.00 | 100.00 | -13.04% | 29,743 |
| Jun 22, 2026 | 151.00 | 152.00 | 115.00 | 115.00 | 115.00 | -14.81% | 776 |
| Jun 19, 2026 | 133.00 | 140.00 | 114.00 | 135.00 | 135.00 | 1.50% | 4,917 |
| Jun 18, 2026 | 100.00 | 133.00 | 100.00 | 133.00 | 133.00 | 14.66% | 1,936 |
| Jun 17, 2026 | 118.00 | 130.00 | 114.00 | 116.00 | 116.00 | -12.12% | 3,342 |
| Jun 16, 2026 | 120.00 | 132.00 | 102.00 | 132.00 | 132.00 | 14.78% | 22,160 |
| Jun 15, 2026 | 135.00 | 135.00 | 115.00 | 115.00 | 115.00 | -14.81% | 12,387 |
| Jun 12, 2026 | 127.00 | 146.00 | 127.00 | 135.00 | 135.00 | 6.30% | 5,893 |
| Jun 11, 2026 | 145.00 | 145.00 | 125.00 | 127.00 | 127.00 | -12.41% | 3,058 |
| Jun 10, 2026 | 133.00 | 155.00 | 132.00 | 145.00 | 145.00 | -6.45% | 13,181 |
| Jun 9, 2026 | 155.00 | 165.00 | 125.00 | 155.00 | 155.00 | 7.64% | 6,269 |
| Jun 8, 2026 | 193.00 | 193.00 | 144.00 | 144.00 | 144.00 | -14.79% | 36,787 |
| Jun 5, 2026 | 129.00 | 169.00 | 129.00 | 169.00 | 169.00 | 14.97% | 15,782 |
| Jun 4, 2026 | 148.00 | 148.00 | 112.00 | 147.00 | 147.00 | 13.95% | 20,377 |
| Jun 2, 2026 | 116.00 | 129.00 | 101.00 | 129.00 | 129.00 | 11.21% | 2,824 |
| Jun 1, 2026 | 100.00 | 116.00 | 100.00 | 116.00 | 116.00 | 14.85% | 14,528 |
| 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 |