Skip to main content
BioInfra Co., Ltd. (KOSDAQ:199730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,535.00
+95.00 (2.76%)
At close: Mar 6, 2026

BioInfra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,440.003,560.003,440.003,535.003,535.002.76%13,709
Mar 5, 20263,260.003,590.003,260.003,440.003,440.005.52%19,445
Mar 4, 20263,500.003,500.003,200.003,260.003,260.00-6.86%45,559
Mar 3, 20263,985.004,035.003,340.003,500.003,500.00-12.83%49,856
Feb 27, 20264,020.004,180.003,945.004,015.004,015.000.25%23,508
Feb 26, 20264,270.004,300.003,985.004,005.004,005.00-6.21%43,661
Feb 25, 20264,345.004,345.004,200.004,270.004,270.00-1.39%15,163
Feb 24, 20264,440.004,445.004,300.004,330.004,330.00-2.59%17,180
Feb 23, 20264,625.004,625.004,350.004,445.004,445.00-1.77%14,429
Feb 20, 20264,545.004,640.004,525.004,525.004,525.00-0.55%8,009
Feb 19, 20264,600.004,600.004,490.004,550.004,550.00-1.09%8,402
Feb 13, 20264,565.004,640.004,550.004,600.004,600.001.10%4,971
Feb 12, 20264,720.004,720.004,550.004,550.004,550.00-1.73%3,744
Feb 11, 20264,790.004,790.004,565.004,630.004,630.001.42%8,231
Feb 10, 20264,740.004,765.004,565.004,565.004,565.00-2.14%5,148
Feb 9, 20264,610.004,825.004,580.004,665.004,665.001.19%11,530
Feb 6, 20264,665.004,665.004,500.004,610.004,610.00-1.18%6,325
Feb 5, 20264,700.004,700.004,635.004,665.004,665.00-0.11%4,411
Feb 4, 20264,610.004,700.004,610.004,670.004,670.000.65%4,296
Feb 3, 20264,545.004,700.004,545.004,640.004,640.002.20%5,607
Feb 2, 20264,585.004,590.004,525.004,540.004,540.00-1.73%9,479
Jan 30, 20264,770.004,870.004,615.004,620.004,620.00-3.14%14,655
Jan 29, 20264,735.004,885.004,735.004,770.004,770.00-7,150
Jan 28, 20264,745.004,800.004,720.004,770.004,770.001.06%16,272
Jan 27, 20264,845.004,845.004,720.004,720.004,720.000.43%5,102
Jan 26, 20264,625.004,825.004,625.004,700.004,700.000.86%6,976
Jan 23, 20264,660.004,775.004,655.004,660.004,660.00-5,959
Jan 22, 20264,790.004,790.004,650.004,660.004,660.00-2.82%12,594
Jan 21, 20264,840.004,915.004,750.004,795.004,795.00-1.84%6,105
Jan 20, 20264,805.004,945.004,770.004,885.004,885.001.03%6,218
Jan 19, 20264,980.004,980.004,820.004,835.004,835.00-2.42%6,463
Jan 16, 20264,835.004,970.004,750.004,955.004,955.002.48%8,179
Jan 15, 20264,955.004,955.004,790.004,835.004,835.00-3.20%7,568
Jan 14, 20264,950.005,000.004,795.004,995.004,995.000.91%5,508
Jan 13, 20264,930.004,995.004,760.004,950.004,950.00-0.50%16,911
Jan 12, 20265,000.005,050.004,935.004,975.004,975.00-0.90%8,724
Jan 9, 20265,300.005,390.005,010.005,020.005,020.00-5.64%28,674
Jan 8, 20264,895.005,350.004,835.005,320.005,320.008.68%49,326
Jan 7, 20264,850.004,905.004,800.004,895.004,895.000.93%6,657
Jan 6, 20264,835.004,850.004,795.004,850.004,850.000.31%3,696
Jan 5, 20264,865.004,960.004,785.004,835.004,835.00-0.72%5,907
Jan 2, 20264,730.004,875.004,720.004,870.004,870.002.96%4,141
Dec 30, 20254,800.004,855.004,725.004,730.004,730.00-2.57%8,819
Dec 29, 20254,975.004,985.004,790.004,855.004,855.00-2.31%7,109
Dec 26, 20254,820.005,090.004,820.004,970.004,570.001.84%21,243
Dec 24, 20254,675.005,000.004,675.004,880.004,487.244.05%26,462
Dec 23, 20254,595.004,700.004,585.004,690.004,312.541.52%8,511
Dec 22, 20254,730.004,730.004,565.004,620.004,248.170.65%8,574
Dec 19, 20254,535.004,650.004,535.004,590.004,220.580.44%5,251
Dec 18, 20254,630.004,680.004,560.004,570.004,202.19-2.45%6,531
Dec 17, 20254,550.004,720.004,550.004,685.004,307.942.29%11,190
Dec 16, 20254,735.004,735.004,535.004,580.004,211.39-3.27%11,364
Dec 15, 20254,785.004,820.004,670.004,735.004,353.91-1.76%6,370
Dec 12, 20254,755.004,840.004,730.004,820.004,432.070.84%7,924
Dec 11, 20254,810.004,810.004,715.004,780.004,395.291.06%4,467
Dec 10, 20254,845.004,845.004,700.004,730.004,349.32-2.07%7,286
Dec 9, 20254,825.004,900.004,760.004,830.004,441.271.05%16,707
Dec 8, 20254,790.004,830.004,775.004,780.004,395.29-0.10%5,268
Dec 5, 20254,695.004,815.004,675.004,785.004,399.892.13%7,037
Dec 4, 20254,665.004,685.004,640.004,685.004,307.940.54%2,491
Dec 3, 20254,680.004,680.004,620.004,660.004,284.95-0.32%3,178
Dec 2, 20254,640.004,690.004,615.004,675.004,298.740.75%6,376
Dec 1, 20254,625.004,670.004,605.004,640.004,266.560.32%7,866
Nov 28, 20254,660.004,665.004,560.004,625.004,252.77-0.75%9,384
Nov 27, 20254,555.004,660.004,555.004,660.004,284.951.30%4,786
Nov 26, 20254,580.004,605.004,540.004,600.004,229.78-0.11%6,081
Nov 25, 20254,600.004,605.004,575.004,605.004,234.380.77%2,428
Nov 24, 20254,575.004,600.004,535.004,570.004,202.19-11,061
Nov 21, 20254,665.004,665.004,570.004,570.004,202.19-3.18%14,766
Nov 20, 20254,640.005,420.004,580.004,720.004,340.121.72%178,483
Nov 19, 20254,680.004,725.004,625.004,640.004,266.56-0.85%3,847
Nov 18, 20254,800.004,800.004,680.004,680.004,303.34-2.50%4,417
Nov 17, 20254,780.004,895.004,755.004,800.004,413.68-0.41%2,330
Nov 14, 20254,850.004,940.004,710.004,820.004,432.07-0.62%7,644
Nov 13, 20254,785.004,900.004,785.004,850.004,459.661.36%7,244
Nov 12, 20254,695.004,800.004,695.004,785.004,399.891.92%5,584
Nov 11, 20254,635.004,705.004,635.004,695.004,317.131.73%3,135
Nov 10, 20254,630.004,725.004,535.004,615.004,243.57-0.32%3,054
Nov 7, 20254,645.004,680.004,595.004,630.004,257.36-1.07%5,118
Nov 6, 20254,600.004,800.004,600.004,680.004,303.341.30%15,670
Nov 5, 20254,810.004,945.004,620.004,620.004,248.17-3.95%5,518
Nov 4, 20254,700.004,940.004,605.004,810.004,422.883.22%13,523
Nov 3, 20254,745.004,795.004,615.004,660.004,284.95-1.79%13,839
Oct 31, 20254,840.004,840.004,745.004,745.004,363.11-2.67%11,887
Oct 30, 20254,965.005,000.004,860.004,875.004,482.65-1.81%6,798
Oct 29, 20254,870.005,350.004,810.004,965.004,565.401.95%40,182
Oct 28, 20254,840.004,890.004,760.004,870.004,478.051.56%5,482
Oct 27, 20254,795.004,920.004,795.004,795.004,409.08-0.62%6,594
Oct 24, 20254,960.004,960.004,760.004,825.004,436.67-0.31%3,475
Oct 23, 20254,895.004,895.004,780.004,840.004,450.461.26%2,496
Oct 22, 20254,920.004,920.004,780.004,780.004,395.29-3.04%3,717
Oct 21, 20254,790.004,930.004,790.004,930.004,533.223.03%8,990
Oct 20, 20254,800.004,945.004,755.004,785.004,399.89-0.31%7,904
Oct 17, 20254,855.005,000.004,750.004,800.004,413.68-1.23%18,227
Oct 16, 20254,960.004,960.004,840.004,860.004,468.85-0.21%7,442
Oct 15, 20254,995.004,995.004,860.004,870.004,478.05-0.92%8,949
Oct 14, 20254,855.004,985.004,855.004,915.004,519.431.24%2,242
Oct 13, 20254,950.004,980.004,840.004,855.004,464.26-2.51%18,575
Oct 10, 20254,960.004,995.004,880.004,980.004,579.20-0.30%11,568
Oct 2, 20254,985.005,000.004,900.004,995.004,592.990.20%9,968