BioInfra Life Science Inc. (XKON:266470)
South Korea
· Delayed Price · Currency is KRW 280.00
+15.00 (5.66%)
At close: Dec 5, 2025
BioInfra Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 245.00 | 304.00 | 245.00 | 280.00 | 280.00 | 5.66% | 13,036 |
| Dec 4, 2025 | 269.00 | 269.00 | 248.00 | 265.00 | 265.00 | -1.49% | 1,370 |
| Dec 3, 2025 | 270.00 | 270.00 | 245.00 | 269.00 | 269.00 | -0.37% | 3,009 |
| Dec 2, 2025 | 255.00 | 300.00 | 241.00 | 270.00 | 270.00 | 1.89% | 4,047 |
| Dec 1, 2025 | 241.00 | 287.00 | 241.00 | 265.00 | 265.00 | 5.58% | 3,527 |
| Nov 28, 2025 | 234.00 | 259.00 | 234.00 | 251.00 | 251.00 | 1.21% | 2,495 |
| Nov 27, 2025 | 301.00 | 301.00 | 240.00 | 248.00 | 248.00 | -5.34% | 4,513 |
| Nov 26, 2025 | 250.00 | 264.00 | 219.00 | 262.00 | 262.00 | 2.75% | 281 |
| Nov 25, 2025 | 308.00 | 308.00 | 237.00 | 255.00 | 255.00 | -8.27% | 970 |
| Nov 24, 2025 | 284.00 | 284.00 | 247.00 | 278.00 | 278.00 | 12.55% | 1,732 |
| Nov 21, 2025 | 320.00 | 320.00 | 241.00 | 247.00 | 247.00 | -11.79% | 1,531 |
| Nov 20, 2025 | 269.00 | 308.00 | 229.00 | 280.00 | 280.00 | 4.09% | 2,808 |
| Nov 19, 2025 | 307.00 | 307.00 | 231.00 | 269.00 | 269.00 | - | 60 |
| Nov 18, 2025 | 239.00 | 273.00 | 229.00 | 269.00 | 269.00 | 12.55% | 844 |
| Nov 17, 2025 | 306.00 | 306.00 | 235.00 | 239.00 | 239.00 | -10.82% | 1,014 |
| Nov 14, 2025 | 320.00 | 320.00 | 259.00 | 268.00 | 268.00 | -4.63% | 220 |
| Nov 13, 2025 | 285.00 | 287.00 | 214.00 | 281.00 | 281.00 | 12.40% | 3,027 |
| Nov 12, 2025 | 255.00 | 255.00 | 220.00 | 250.00 | 250.00 | 2.04% | 203 |
| Nov 11, 2025 | 285.00 | 285.00 | 220.00 | 245.00 | 245.00 | -1.61% | 2,370 |
| Nov 10, 2025 | 256.00 | 256.00 | 218.00 | 249.00 | 249.00 | 11.66% | 1,380 |
| Nov 7, 2025 | 288.00 | 288.00 | 216.00 | 223.00 | 223.00 | -12.20% | 697 |
| Nov 6, 2025 | 270.00 | 293.00 | 217.00 | 254.00 | 254.00 | -0.39% | 1,310 |
| Nov 5, 2025 | 255.00 | 255.00 | 218.00 | 255.00 | 255.00 | 14.86% | 552 |
| Nov 4, 2025 | 250.00 | 270.00 | 221.00 | 222.00 | 222.00 | -5.53% | 336 |
| Nov 3, 2025 | 275.00 | 275.00 | 235.00 | 235.00 | 235.00 | -2.08% | 9,904 |
| Oct 31, 2025 | 283.00 | 283.00 | 240.00 | 240.00 | 240.00 | -3.23% | 5,525 |
| Oct 30, 2025 | 290.00 | 290.00 | 247.00 | 248.00 | 248.00 | -14.48% | 3,968 |
| Oct 29, 2025 | 336.00 | 336.00 | 278.00 | 290.00 | 290.00 | -11.04% | 11,980 |
| Oct 28, 2025 | 344.00 | 344.00 | 270.00 | 326.00 | 326.00 | 2.84% | 8,460 |
| Oct 27, 2025 | 317.00 | 317.00 | 236.00 | 317.00 | 317.00 | 14.86% | 67,515 |
| Oct 24, 2025 | 276.00 | 276.00 | 275.00 | 276.00 | 276.00 | 15.00% | 121,419 |
| Oct 23, 2025 | 178.00 | 240.00 | 178.00 | 240.00 | 240.00 | 14.83% | 62,577 |
| Oct 22, 2025 | 220.00 | 220.00 | 173.00 | 209.00 | 209.00 | 8.29% | 725 |
| Oct 21, 2025 | 169.00 | 193.00 | 169.00 | 193.00 | 193.00 | 14.88% | 861 |
| Oct 20, 2025 | 200.00 | 200.00 | 168.00 | 168.00 | 168.00 | -7.18% | 4,270 |
| Oct 17, 2025 | 204.00 | 204.00 | 175.00 | 181.00 | 181.00 | -8.59% | 217 |
| Oct 16, 2025 | 173.00 | 198.00 | 172.00 | 198.00 | 198.00 | 14.45% | 3,898 |
| Oct 15, 2025 | 150.00 | 199.00 | 150.00 | 173.00 | 173.00 | -1.14% | 2,780 |
| Oct 14, 2025 | 175.00 | 194.00 | 175.00 | 175.00 | 175.00 | -10.26% | 297 |
| Oct 13, 2025 | 204.00 | 204.00 | 163.00 | 195.00 | 195.00 | 4.28% | 2,895 |
| Oct 10, 2025 | 171.00 | 194.00 | 147.00 | 187.00 | 187.00 | 9.36% | 3,506 |
| Oct 2, 2025 | 183.00 | 199.00 | 171.00 | 171.00 | 171.00 | -6.56% | 5,382 |
| Oct 1, 2025 | 190.00 | 190.00 | 166.00 | 183.00 | 183.00 | 2.81% | 1,458 |
| Sep 30, 2025 | 186.00 | 186.00 | 164.00 | 178.00 | 178.00 | 8.54% | 1,604 |
| Sep 29, 2025 | 160.00 | 174.00 | 141.00 | 164.00 | 164.00 | 4.46% | 1,651 |
| Sep 26, 2025 | 160.00 | 177.00 | 150.00 | 157.00 | 157.00 | 1.95% | 11,353 |
| Sep 25, 2025 | 172.00 | 172.00 | 151.00 | 154.00 | 154.00 | -7.23% | 9,747 |
| Sep 24, 2025 | 185.00 | 185.00 | 162.00 | 166.00 | 166.00 | -6.74% | 4,612 |
| Sep 23, 2025 | 162.00 | 180.00 | 139.00 | 178.00 | 178.00 | 9.88% | 8,388 |
| Sep 22, 2025 | 205.00 | 205.00 | 157.00 | 162.00 | 162.00 | -10.99% | 2,710 |
| Sep 19, 2025 | 174.00 | 189.00 | 156.00 | 182.00 | 182.00 | 1.11% | 344 |
| Sep 18, 2025 | 195.00 | 200.00 | 170.00 | 180.00 | 180.00 | 1.12% | 32,739 |
| Sep 17, 2025 | 218.00 | 218.00 | 178.00 | 178.00 | 178.00 | -6.32% | 4,570 |
| Sep 16, 2025 | 217.00 | 217.00 | 187.00 | 190.00 | 190.00 | 0.53% | 1,413 |
| Sep 15, 2025 | 200.00 | 230.00 | 182.00 | 189.00 | 189.00 | -5.50% | 527 |
| Sep 12, 2025 | 216.00 | 216.00 | 180.00 | 200.00 | 200.00 | 6.38% | 1,711 |
| Sep 11, 2025 | 216.00 | 216.00 | 183.00 | 188.00 | 188.00 | - | 166 |
| Sep 10, 2025 | 189.00 | 216.00 | 188.00 | 188.00 | 188.00 | - | 1,245 |
| Sep 9, 2025 | 210.00 | 210.00 | 181.00 | 188.00 | 188.00 | -0.53% | 702 |
| Sep 8, 2025 | 218.00 | 218.00 | 166.00 | 189.00 | 189.00 | -1.56% | 594 |
| Sep 5, 2025 | 233.00 | 233.00 | 174.00 | 192.00 | 192.00 | -5.42% | 552 |
| Sep 4, 2025 | 186.00 | 209.00 | 165.00 | 203.00 | 203.00 | 6.28% | 134 |
| Sep 3, 2025 | 225.00 | 225.00 | 173.00 | 191.00 | 191.00 | -5.45% | 4,236 |
| Sep 2, 2025 | 248.00 | 248.00 | 201.00 | 202.00 | 202.00 | -6.91% | 163 |
| Sep 1, 2025 | 220.00 | 220.00 | 197.00 | 217.00 | 217.00 | - | 1,294 |
| Aug 29, 2025 | 206.00 | 217.00 | 176.00 | 217.00 | 217.00 | 6.90% | 4,383 |
| Aug 28, 2025 | 205.00 | 228.00 | 181.00 | 203.00 | 203.00 | 1.50% | 11,173 |
| Aug 27, 2025 | 226.00 | 229.00 | 198.00 | 200.00 | 200.00 | -11.50% | 1,775 |
| Aug 26, 2025 | 197.00 | 230.00 | 196.00 | 226.00 | 226.00 | 8.65% | 11,976 |
| Aug 25, 2025 | 191.00 | 214.00 | 191.00 | 208.00 | 208.00 | 3.48% | 1,303 |
| Aug 22, 2025 | 206.00 | 213.00 | 196.00 | 201.00 | 201.00 | -2.43% | 378 |
| Aug 21, 2025 | 240.00 | 240.00 | 194.00 | 206.00 | 206.00 | -1.44% | 3,894 |
| Aug 20, 2025 | 190.00 | 220.00 | 190.00 | 209.00 | 209.00 | -1.88% | 2,662 |
| Aug 19, 2025 | 205.00 | 213.00 | 175.00 | 213.00 | 213.00 | 3.90% | 6,527 |
| Aug 18, 2025 | 215.00 | 215.00 | 190.00 | 205.00 | 205.00 | 3.54% | 2,467 |
| Aug 14, 2025 | 205.00 | 227.00 | 198.00 | 198.00 | 198.00 | - | 14,275 |
| Aug 13, 2025 | 225.00 | 225.00 | 194.00 | 198.00 | 198.00 | 1.02% | 7,767 |
| Aug 12, 2025 | 230.00 | 230.00 | 190.00 | 196.00 | 196.00 | -2.00% | 434 |
| Aug 11, 2025 | 215.00 | 225.00 | 181.00 | 200.00 | 200.00 | -2.91% | 12,407 |
| Aug 8, 2025 | 220.00 | 230.00 | 200.00 | 206.00 | 206.00 | - | 2,628 |
| Aug 7, 2025 | 241.00 | 241.00 | 198.00 | 206.00 | 206.00 | -1.90% | 2,586 |
| Aug 6, 2025 | 237.00 | 238.00 | 202.00 | 210.00 | 210.00 | 1.45% | 14,579 |
| Aug 5, 2025 | 238.00 | 238.00 | 197.00 | 207.00 | 207.00 | -0.96% | 197 |
| Aug 4, 2025 | 233.00 | 234.00 | 204.00 | 209.00 | 209.00 | 2.45% | 939 |
| Aug 1, 2025 | 220.00 | 220.00 | 200.00 | 204.00 | 204.00 | -5.12% | 435 |
| Jul 31, 2025 | 233.00 | 233.00 | 197.00 | 215.00 | 215.00 | 1.42% | 1,706 |
| Jul 30, 2025 | 286.00 | 286.00 | 212.00 | 212.00 | 212.00 | -14.86% | 8,946 |
| Jul 29, 2025 | 220.00 | 253.00 | 200.00 | 249.00 | 249.00 | 13.18% | 331 |
| Jul 28, 2025 | 213.00 | 243.00 | 197.00 | 220.00 | 220.00 | 3.29% | 808 |
| Jul 25, 2025 | 243.00 | 243.00 | 182.00 | 213.00 | 213.00 | 0.47% | 2,590 |
| Jul 24, 2025 | 211.00 | 228.00 | 198.00 | 212.00 | 212.00 | 0.47% | 998 |
| Jul 23, 2025 | 258.00 | 258.00 | 198.00 | 211.00 | 211.00 | -6.22% | 4,581 |
| Jul 22, 2025 | 243.00 | 243.00 | 213.00 | 225.00 | 225.00 | 6.13% | 373 |
| Jul 21, 2025 | 253.00 | 253.00 | 193.00 | 212.00 | 212.00 | -3.64% | 673 |
| Jul 18, 2025 | 277.00 | 277.00 | 219.00 | 220.00 | 220.00 | -10.20% | 1,842 |
| Jul 17, 2025 | 249.00 | 283.00 | 214.00 | 245.00 | 245.00 | -1.61% | 2,607 |
| Jul 16, 2025 | 272.00 | 272.00 | 210.00 | 249.00 | 249.00 | 5.06% | 10,373 |
| Jul 15, 2025 | 258.00 | 258.00 | 193.00 | 237.00 | 237.00 | 5.33% | 465 |
| Jul 14, 2025 | 239.00 | 258.00 | 201.00 | 225.00 | 225.00 | - | 2,995 |
| Jul 11, 2025 | 239.00 | 239.00 | 204.00 | 225.00 | 225.00 | 2.27% | 440 |