BioInfra Life Science Inc. (XKON:266470)
South Korea
· Delayed Price · Currency is KRW 160.00
-21.00 (-11.60%)
At close: Mar 9, 2026
BioInfra Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 235.00 | 235.00 | 212.00 | 232.00 | 232.00 | -1.28% | 529 |
| Jan 16, 2026 | 268.00 | 268.00 | 205.00 | 235.00 | 235.00 | -1.67% | 1,753 |
| Jan 15, 2026 | 250.00 | 250.00 | 195.00 | 239.00 | 239.00 | 5.29% | 719 |
| Jan 14, 2026 | 240.00 | 240.00 | 205.00 | 227.00 | 227.00 | -1.73% | 159 |
| Jan 13, 2026 | 234.00 | 259.00 | 211.00 | 231.00 | 231.00 | -1.28% | 5,079 |
| Jan 12, 2026 | 265.00 | 265.00 | 228.00 | 234.00 | 234.00 | -2.09% | 605 |
| Jan 9, 2026 | 250.00 | 250.00 | 229.00 | 239.00 | 239.00 | -7.00% | 3,988 |
| Jan 8, 2026 | 277.00 | 277.00 | 236.00 | 257.00 | 257.00 | -7.22% | 17,288 |
| Jan 7, 2026 | 307.00 | 307.00 | 232.00 | 277.00 | 277.00 | 1.84% | 10,038 |
| Jan 6, 2026 | 240.00 | 312.00 | 240.00 | 272.00 | 272.00 | -0.37% | 1,284 |
| Jan 5, 2026 | 279.00 | 279.00 | 238.00 | 273.00 | 273.00 | -0.36% | 167 |
| Jan 2, 2026 | 275.00 | 275.00 | 234.00 | 274.00 | 274.00 | -0.36% | 21 |
| Dec 30, 2025 | 237.00 | 312.00 | 237.00 | 275.00 | 275.00 | -1.08% | 891 |
| Dec 29, 2025 | 240.00 | 282.00 | 240.00 | 278.00 | 278.00 | -1.42% | 3,476 |
| Dec 26, 2025 | 278.00 | 314.00 | 237.00 | 282.00 | 282.00 | 1.44% | 26,776 |
| Dec 24, 2025 | 280.00 | 299.00 | 226.00 | 278.00 | 278.00 | 4.91% | 25,783 |
| Dec 23, 2025 | 295.00 | 295.00 | 264.00 | 265.00 | 265.00 | -14.52% | 2,176 |
| Dec 22, 2025 | 246.00 | 320.00 | 246.00 | 310.00 | 310.00 | 7.64% | 82 |
| Dec 19, 2025 | 260.00 | 299.00 | 230.00 | 288.00 | 288.00 | 10.77% | 39,142 |
| Dec 18, 2025 | 269.00 | 304.00 | 250.00 | 260.00 | 260.00 | -3.35% | 489 |
| Dec 17, 2025 | 231.00 | 290.00 | 230.00 | 269.00 | 269.00 | -0.37% | 12,853 |
| Dec 16, 2025 | 248.00 | 300.00 | 248.00 | 270.00 | 270.00 | - | 1,098 |
| Dec 15, 2025 | 290.00 | 330.00 | 254.00 | 270.00 | 270.00 | -6.90% | 2,429 |
| Dec 12, 2025 | 264.00 | 355.00 | 264.00 | 290.00 | 290.00 | -6.15% | 109,521 |
| Dec 11, 2025 | 241.00 | 310.00 | 241.00 | 309.00 | 309.00 | 14.44% | 1,506 |
| Dec 10, 2025 | 244.00 | 302.00 | 244.00 | 270.00 | 270.00 | 2.66% | 183 |
| Dec 9, 2025 | 241.00 | 265.00 | 241.00 | 263.00 | 263.00 | 4.78% | 195 |
| Dec 8, 2025 | 280.00 | 280.00 | 246.00 | 251.00 | 251.00 | -10.36% | 95 |
| 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 |