BioInfra Life Science Inc. (XKON:266470)
South Korea
· Delayed Price · Currency is KRW 104.00
+7.00 (7.22%)
At close: Apr 29, 2026
BioInfra Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.00 | 103.00 | 81.00 | 97.00 | 97.00 | 3.19% | 5,145 |
| Apr 27, 2026 | 108.00 | 108.00 | 93.00 | 94.00 | 94.00 | -11.32% | 2,704 |
| Apr 24, 2026 | 109.00 | 109.00 | 93.00 | 106.00 | 106.00 | -2.75% | 18,021 |
| Apr 23, 2026 | 118.00 | 118.00 | 100.00 | 109.00 | 109.00 | -3.54% | 3,515 |
| Apr 22, 2026 | 109.00 | 113.00 | 96.00 | 113.00 | 113.00 | 3.67% | 607 |
| Apr 21, 2026 | 115.00 | 115.00 | 99.00 | 109.00 | 109.00 | -1.80% | 588 |
| Apr 20, 2026 | 109.00 | 119.00 | 103.00 | 111.00 | 111.00 | 0.91% | 11,746 |
| Apr 17, 2026 | 102.00 | 111.00 | 102.00 | 110.00 | 110.00 | -2.65% | 1,103 |
| Apr 16, 2026 | 114.00 | 114.00 | 103.00 | 113.00 | 113.00 | -1.74% | 2,835 |
| Apr 15, 2026 | 119.00 | 119.00 | 100.00 | 115.00 | 115.00 | - | 2,276 |
| Apr 14, 2026 | 121.00 | 121.00 | 103.00 | 115.00 | 115.00 | -4.96% | 19,582 |
| Apr 13, 2026 | 129.00 | 129.00 | 112.00 | 121.00 | 121.00 | -3.20% | 10,375 |
| Apr 10, 2026 | 140.00 | 140.00 | 115.00 | 125.00 | 125.00 | - | 7,789 |
| Apr 9, 2026 | 130.00 | 130.00 | 116.00 | 125.00 | 125.00 | 3.31% | 3,853 |
| Apr 8, 2026 | 136.00 | 136.00 | 103.00 | 121.00 | 121.00 | 0.83% | 10,060 |
| Apr 7, 2026 | 133.00 | 133.00 | 107.00 | 120.00 | 120.00 | 2.56% | 10,405 |
| Apr 6, 2026 | 128.00 | 128.00 | 101.00 | 117.00 | 117.00 | - | 834 |
| Apr 3, 2026 | 127.00 | 127.00 | 103.00 | 117.00 | 117.00 | 4.46% | 8,638 |
| Apr 2, 2026 | 105.00 | 115.00 | 94.00 | 112.00 | 112.00 | 7.69% | 14,807 |
| Apr 1, 2026 | 102.00 | 104.00 | 97.00 | 104.00 | 104.00 | 7.22% | 24,634 |
| Mar 31, 2026 | 81.00 | 107.00 | 81.00 | 97.00 | 97.00 | 2.11% | 8,020 |
| Mar 30, 2026 | 85.00 | 100.00 | 85.00 | 95.00 | 95.00 | 2.15% | 5,750 |
| Mar 27, 2026 | 121.00 | 121.00 | 91.00 | 93.00 | 93.00 | -12.26% | 80,186 |
| Mar 26, 2026 | 130.00 | 130.00 | 103.00 | 106.00 | 106.00 | -12.40% | 33,153 |
| Mar 25, 2026 | 136.00 | 136.00 | 107.00 | 121.00 | 121.00 | 1.68% | 5,668 |
| Mar 24, 2026 | 129.00 | 131.00 | 111.00 | 119.00 | 119.00 | 4.39% | 20,490 |
| Mar 23, 2026 | 115.00 | 115.00 | 96.00 | 114.00 | 114.00 | 14.00% | 5,590 |
| Mar 20, 2026 | 112.00 | 126.00 | 95.00 | 100.00 | 100.00 | -9.91% | 58,857 |
| Mar 19, 2026 | 118.00 | 118.00 | 101.00 | 111.00 | 111.00 | -5.93% | 19,000 |
| Mar 18, 2026 | 135.00 | 139.00 | 118.00 | 118.00 | 118.00 | -12.59% | 13,386 |
| Mar 17, 2026 | 130.00 | 149.00 | 120.00 | 135.00 | 135.00 | 3.85% | 30,451 |
| Mar 16, 2026 | 148.00 | 148.00 | 121.00 | 130.00 | 130.00 | -8.45% | 8,551 |
| Mar 13, 2026 | 161.00 | 161.00 | 122.00 | 142.00 | 142.00 | -0.70% | 43,341 |
| Mar 12, 2026 | 168.00 | 168.00 | 130.00 | 143.00 | 143.00 | -5.30% | 85,304 |
| Mar 11, 2026 | 191.00 | 191.00 | 142.00 | 151.00 | 151.00 | -9.58% | 40,343 |
| Mar 10, 2026 | 179.00 | 179.00 | 136.00 | 167.00 | 167.00 | 4.38% | 6,220 |
| Mar 9, 2026 | 176.00 | 189.00 | 154.00 | 160.00 | 160.00 | -11.60% | 40,519 |
| 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 |