Skip to main content
BioInfra Co., Ltd. (KOSDAQ:199730)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,165.00
-20.00 (-0.48%)
At close: Apr 28, 2026

BioInfra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,205.004,260.004,145.004,165.004,165.00-0.48%7,233
Apr 27, 20264,270.004,270.004,175.004,185.004,185.00-1.99%3,343
Apr 24, 20264,225.004,270.004,195.004,270.004,270.00-0.12%4,716
Apr 23, 20264,300.004,300.004,160.004,275.004,275.001.79%3,701
Apr 22, 20264,300.004,395.004,200.004,200.004,200.00-2.10%16,611
Apr 21, 20264,355.004,370.004,205.004,290.004,290.00-1.04%17,779
Apr 20, 20264,350.004,350.004,260.004,335.004,335.000.70%3,849
Apr 17, 20264,250.004,345.004,205.004,305.004,305.001.29%10,588
Apr 16, 20264,235.004,280.004,190.004,250.004,250.000.35%5,078
Apr 15, 20264,230.004,285.004,110.004,235.004,235.000.12%15,182
Apr 14, 20264,170.004,295.004,170.004,230.004,230.002.30%4,214
Apr 13, 20264,065.004,300.004,065.004,135.004,135.001.72%11,846
Apr 10, 20263,995.004,170.003,970.004,065.004,065.002.39%10,126
Apr 9, 20263,940.004,095.003,940.003,970.003,970.000.76%2,447
Apr 8, 20263,990.003,990.003,735.003,940.003,940.00-17,382
Apr 7, 20263,950.003,995.003,915.003,940.003,940.00-0.25%6,322
Apr 6, 20263,935.003,995.003,935.003,950.003,950.000.38%13,214
Apr 3, 20263,960.003,960.003,915.003,935.003,935.00-0.63%1,959
Apr 2, 20263,940.003,980.003,885.003,960.003,960.00-0.25%3,670
Apr 1, 20263,965.003,970.003,895.003,970.003,970.000.25%18,643
Mar 31, 20264,010.004,045.003,935.003,960.003,960.00-2.22%24,614
Mar 30, 20263,930.004,065.003,895.004,050.004,050.003.05%11,919
Mar 27, 20263,960.004,100.003,875.003,930.003,930.00-0.76%9,694
Mar 26, 20264,000.004,140.003,850.003,960.003,960.002.19%20,588
Mar 25, 20263,880.003,880.003,795.003,875.003,875.00-0.13%4,359
Mar 24, 20263,880.003,880.003,810.003,880.003,880.00-8,099
Mar 23, 20263,940.003,940.003,700.003,880.003,880.00-1.27%3,242
Mar 20, 20263,895.004,100.003,800.003,930.003,930.000.64%4,163
Mar 19, 20263,990.003,995.003,800.003,905.003,905.00-1.14%4,100
Mar 18, 20263,925.004,040.003,895.003,950.003,950.00-8,990
Mar 17, 20263,925.003,965.003,850.003,950.003,950.001.28%8,319
Mar 16, 20264,000.004,000.003,820.003,900.003,900.00-2.50%11,565
Mar 13, 20264,080.004,080.003,860.004,000.004,000.001.27%17,806
Mar 12, 20263,845.004,000.003,715.003,950.003,950.006.33%17,643
Mar 11, 20263,475.003,825.003,410.003,715.003,715.008.15%32,755
Mar 10, 20263,465.003,480.003,405.003,435.003,435.00-0.87%7,010
Mar 9, 20263,535.003,545.003,412.003,465.003,465.00-1.98%11,883
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