Skip to main content
BioInfra Co., Ltd. (KOSDAQ:199730)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,785.00
+100.00 (2.13%)
At close: Dec 5, 2025

BioInfra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,695.004,815.004,675.004,785.004,785.002.13%6,958
Dec 4, 20254,665.004,685.004,640.004,685.004,685.000.54%2,491
Dec 3, 20254,680.004,680.004,620.004,660.004,660.00-0.32%3,178
Dec 2, 20254,640.004,690.004,615.004,675.004,675.000.75%6,376
Dec 1, 20254,625.004,670.004,605.004,640.004,640.000.32%7,866
Nov 28, 20254,660.004,665.004,560.004,625.004,625.00-0.75%9,114
Nov 27, 20254,555.004,660.004,555.004,660.004,660.001.30%4,786
Nov 26, 20254,580.004,605.004,540.004,600.004,600.00-0.11%6,081
Nov 25, 20254,600.004,605.004,575.004,605.004,605.000.77%2,428
Nov 24, 20254,575.004,600.004,535.004,570.004,570.00-11,061
Nov 21, 20254,665.004,665.004,570.004,570.004,570.00-3.18%14,691
Nov 20, 20254,640.005,420.004,580.004,720.004,720.001.72%178,358
Nov 19, 20254,680.004,725.004,625.004,640.004,640.00-0.85%3,847
Nov 18, 20254,800.004,800.004,680.004,680.004,680.00-2.50%4,417
Nov 17, 20254,780.004,895.004,755.004,800.004,800.00-0.41%2,330
Nov 14, 20254,850.004,940.004,710.004,820.004,820.00-0.62%7,644
Nov 13, 20254,785.004,900.004,785.004,850.004,850.001.36%7,244
Nov 12, 20254,695.004,800.004,695.004,785.004,785.001.92%5,584
Nov 11, 20254,635.004,705.004,635.004,695.004,695.001.73%3,135
Nov 10, 20254,630.004,725.004,535.004,615.004,615.00-0.32%3,054
Nov 7, 20254,645.004,680.004,595.004,630.004,630.00-1.07%5,118
Nov 6, 20254,600.004,800.004,600.004,680.004,680.001.30%15,670
Nov 5, 20254,810.004,945.004,620.004,620.004,620.00-3.95%5,518
Nov 4, 20254,700.004,940.004,605.004,810.004,810.003.22%13,523
Nov 3, 20254,745.004,795.004,615.004,660.004,660.00-1.79%13,839
Oct 31, 20254,840.004,840.004,745.004,745.004,745.00-2.67%11,887
Oct 30, 20254,965.005,000.004,860.004,875.004,875.00-1.81%6,798
Oct 29, 20254,870.005,350.004,810.004,965.004,965.001.95%40,182
Oct 28, 20254,840.004,890.004,760.004,870.004,870.001.56%5,482
Oct 27, 20254,795.004,920.004,795.004,795.004,795.00-0.62%6,594
Oct 24, 20254,960.004,960.004,760.004,825.004,825.00-0.31%3,475
Oct 23, 20254,895.004,895.004,780.004,840.004,840.001.26%2,496
Oct 22, 20254,920.004,920.004,780.004,780.004,780.00-3.04%3,717
Oct 21, 20254,790.004,930.004,790.004,930.004,930.003.03%8,990
Oct 20, 20254,800.004,945.004,755.004,785.004,785.00-0.31%7,904
Oct 17, 20254,855.005,000.004,750.004,800.004,800.00-1.23%18,227
Oct 16, 20254,960.004,960.004,840.004,860.004,860.00-0.21%7,442
Oct 15, 20254,995.004,995.004,860.004,870.004,870.00-0.92%8,949
Oct 14, 20254,855.004,985.004,855.004,915.004,915.001.24%2,242
Oct 13, 20254,950.004,980.004,840.004,855.004,855.00-2.51%18,575
Oct 10, 20254,960.004,995.004,880.004,980.004,980.00-0.30%11,568
Oct 2, 20254,985.005,000.004,900.004,995.004,995.000.20%9,968
Oct 1, 20255,050.005,050.004,975.004,985.004,985.00-0.20%3,178
Sep 30, 20255,080.005,160.004,990.004,995.004,995.00-2.25%10,586
Sep 29, 20255,160.005,230.005,100.005,110.005,110.00-0.97%5,097
Sep 26, 20255,140.005,260.005,010.005,160.005,160.000.39%17,185
Sep 25, 20255,240.005,240.005,050.005,140.005,140.001.18%7,358
Sep 24, 20255,120.005,270.005,070.005,080.005,080.00-0.78%7,422
Sep 23, 20255,180.005,250.005,120.005,120.005,120.00-1.16%7,221
Sep 22, 20255,160.005,320.005,150.005,180.005,180.00-4,835
Sep 19, 20255,230.005,300.005,170.005,180.005,180.00-1.89%14,522
Sep 18, 20255,300.005,300.005,220.005,280.005,280.00-0.38%9,943
Sep 17, 20255,380.005,480.005,280.005,300.005,300.00-1.49%2,944
Sep 16, 20255,310.005,480.005,310.005,380.005,380.001.32%5,979
Sep 15, 20255,370.005,440.005,300.005,310.005,310.00-0.75%5,209
Sep 12, 20255,330.005,480.005,310.005,350.005,350.000.19%2,141
Sep 11, 20255,360.005,450.005,300.005,340.005,340.000.38%2,486
Sep 10, 20255,350.005,470.005,285.005,320.005,320.000.38%3,879
Sep 9, 20255,400.005,420.005,280.005,300.005,300.00-2.21%3,951
Sep 8, 20255,250.005,480.005,240.005,420.005,420.003.24%4,517
Sep 5, 20255,450.005,500.005,250.005,250.005,250.00-2.23%9,162
Sep 4, 20255,430.005,450.005,260.005,370.005,370.00-0.37%1,669
Sep 3, 20255,410.005,410.005,340.005,390.005,390.00-0.37%2,941
Sep 2, 20255,290.005,470.005,220.005,410.005,410.002.27%2,918
Sep 1, 20255,390.005,470.005,290.005,290.005,290.00-1.86%2,347
Aug 29, 20255,370.005,470.005,320.005,390.005,390.001.51%3,357
Aug 28, 20255,420.005,490.005,310.005,310.005,310.00-2.03%3,623
Aug 27, 20255,590.005,590.005,360.005,420.005,420.000.18%1,505
Aug 26, 20255,340.005,490.005,320.005,410.005,410.000.56%2,349
Aug 25, 20255,380.005,480.005,380.005,380.005,380.00-2,566
Aug 22, 20255,310.005,490.005,260.005,380.005,380.001.32%6,523
Aug 21, 20255,310.005,340.005,300.005,310.005,310.00-1,715
Aug 20, 20255,350.005,360.005,210.005,310.005,310.00-0.93%5,592
Aug 19, 20255,470.005,470.005,345.005,360.005,360.00-2.01%4,861
Aug 18, 20255,610.005,610.005,460.005,470.005,470.00-1.80%1,848
Aug 14, 20255,880.005,880.005,570.005,570.005,570.00-1.24%3,278
Aug 13, 20255,680.005,680.005,560.005,640.005,640.00-0.18%3,928
Aug 12, 20255,360.005,840.005,360.005,650.005,650.005.41%20,558
Aug 11, 20255,450.005,450.005,340.005,360.005,360.00-1.65%4,549
Aug 8, 20255,500.005,500.005,360.005,450.005,450.000.74%4,345
Aug 7, 20255,570.005,570.005,410.005,410.005,410.00-1.99%4,569
Aug 6, 20255,500.005,570.005,440.005,520.005,520.000.36%3,425
Aug 5, 20255,510.005,680.005,460.005,500.005,500.00-1.08%8,030
Aug 4, 20255,510.005,630.005,450.005,560.005,560.001.46%6,933
Aug 1, 20255,690.005,690.005,460.005,480.005,480.00-3.69%8,259
Jul 31, 20255,790.005,790.005,680.005,690.005,690.00-1.22%3,518
Jul 30, 20255,770.005,930.005,670.005,760.005,760.00-1.71%22,867
Jul 29, 20255,480.005,910.005,410.005,860.005,860.006.55%26,278
Jul 28, 20255,620.005,620.005,450.005,500.005,500.00-0.72%4,853
Jul 25, 20255,430.006,330.005,310.005,540.005,540.001.84%329,882
Jul 24, 20255,530.005,530.005,370.005,440.005,440.00-0.73%4,720
Jul 23, 20255,540.005,540.005,420.005,480.005,480.00-0.18%3,894
Jul 22, 20255,610.005,610.005,460.005,490.005,490.00-2.14%6,832
Jul 21, 20255,690.005,690.005,470.005,610.005,610.000.90%3,453
Jul 18, 20255,690.005,690.005,480.005,560.005,560.001.09%4,796
Jul 17, 20255,470.005,730.005,470.005,500.005,500.00-0.54%10,131
Jul 16, 20255,890.005,890.005,500.005,530.005,530.00-4.49%15,682
Jul 15, 20255,770.005,790.005,700.005,790.005,790.000.35%3,264
Jul 14, 20255,940.005,940.005,720.005,770.005,770.00-1.03%2,763
Jul 11, 20255,930.005,930.005,790.005,830.005,830.000.52%1,611