BioInfra Life Science Inc. (XKON:266470)
South Korea · Delayed Price · Currency is KRW 112.00
+8.00 (7.69%)
At close: Apr 2, 2026
BioInfra Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 130.00 | 149.00 | 120.00 | 135.00 | 135.00 | 3.85% | 30,451 |
| Mar 16, 2026 | 148.00 | 148.00 | 121.00 | 130.00 | 130.00 | -8.45% | 8,551 |
| Mar 13, 2026 | 161.00 | 161.00 | 122.00 | 142.00 | 142.00 | -0.70% | 43,341 |
| Mar 12, 2026 | 168.00 | 168.00 | 130.00 | 143.00 | 143.00 | -5.30% | 85,304 |
| Mar 11, 2026 | 191.00 | 191.00 | 142.00 | 151.00 | 151.00 | -9.58% | 40,343 |
| Mar 10, 2026 | 179.00 | 179.00 | 136.00 | 167.00 | 167.00 | 4.38% | 6,220 |
| Mar 9, 2026 | 176.00 | 189.00 | 154.00 | 160.00 | 160.00 | -11.60% | 40,519 |
| Mar 6, 2026 | 198.00 | 200.00 | 178.00 | 181.00 | 181.00 | -8.59% | 19,920 |
| Mar 5, 2026 | 216.00 | 216.00 | 168.00 | 198.00 | 198.00 | 5.32% | 5,449 |
| Mar 4, 2026 | 224.00 | 224.00 | 166.00 | 188.00 | 188.00 | -3.59% | 16,965 |
| Mar 3, 2026 | 210.00 | 227.00 | 186.00 | 195.00 | 195.00 | -6.70% | 7,946 |
| Feb 27, 2026 | 210.00 | 240.00 | 179.00 | 209.00 | 209.00 | -0.48% | 21,732 |
| Feb 26, 2026 | 229.00 | 229.00 | 191.00 | 210.00 | 210.00 | -5.83% | 8,253 |
| Feb 25, 2026 | 224.00 | 224.00 | 200.00 | 223.00 | 223.00 | -0.45% | 937 |
| Feb 24, 2026 | 215.00 | 228.00 | 195.00 | 224.00 | 224.00 | -2.18% | 13,170 |
| Feb 23, 2026 | 237.00 | 237.00 | 184.00 | 229.00 | 229.00 | 7.01% | 20,116 |
| Feb 20, 2026 | 213.00 | 243.00 | 182.00 | 214.00 | 214.00 | - | 1,322 |
| Feb 19, 2026 | 214.00 | 229.00 | 200.00 | 214.00 | 214.00 | -0.47% | 9,031 |
| Feb 13, 2026 | 201.00 | 220.00 | 200.00 | 215.00 | 215.00 | 7.50% | 11,762 |
| Feb 12, 2026 | 201.00 | 229.00 | 195.00 | 200.00 | 200.00 | -12.66% | 9,591 |
| Feb 11, 2026 | 226.00 | 257.00 | 200.00 | 229.00 | 229.00 | 1.33% | 115 |
| Feb 10, 2026 | 225.00 | 228.00 | 200.00 | 226.00 | 226.00 | -1.31% | 10,107 |
| Feb 9, 2026 | 230.00 | 263.00 | 201.00 | 229.00 | 229.00 | -0.43% | 9,614 |
| Feb 6, 2026 | 229.00 | 258.00 | 211.00 | 230.00 | 230.00 | - | 310 |
| Feb 5, 2026 | 200.00 | 230.00 | 200.00 | 230.00 | 230.00 | - | 159 |
| Feb 4, 2026 | 256.00 | 256.00 | 196.00 | 230.00 | 230.00 | - | 1,060 |
| Feb 3, 2026 | 210.00 | 257.00 | 210.00 | 230.00 | 230.00 | 1.77% | 1,512 |
| Feb 2, 2026 | 215.00 | 239.00 | 204.00 | 226.00 | 226.00 | -5.83% | 1,080 |
| Jan 30, 2026 | 214.00 | 245.00 | 212.00 | 240.00 | 240.00 | -2.44% | 1,394 |
| Jan 29, 2026 | 205.00 | 250.00 | 205.00 | 246.00 | 246.00 | 11.82% | 117 |
| Jan 28, 2026 | 252.00 | 252.00 | 205.00 | 220.00 | 220.00 | - | 1,794 |
| Jan 27, 2026 | 229.00 | 230.00 | 201.00 | 220.00 | 220.00 | -4.35% | 3,516 |
| Jan 26, 2026 | 234.00 | 234.00 | 204.00 | 230.00 | 230.00 | 12.75% | 5,258 |
| Jan 23, 2026 | 248.00 | 248.00 | 204.00 | 204.00 | 204.00 | -6.42% | 2,872 |
| Jan 22, 2026 | 259.00 | 259.00 | 195.00 | 218.00 | 218.00 | -4.80% | 31,177 |
| Jan 21, 2026 | 248.00 | 277.00 | 216.00 | 229.00 | 229.00 | -7.66% | 9,110 |
| Jan 20, 2026 | 260.00 | 260.00 | 211.00 | 248.00 | 248.00 | 6.90% | 113 |