BioInfra Co.,Ltd. 199730
KRX · South Korea · Commercial Services
KRW 663.00+61.00 (+10.13%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 663.00 | +10.13% | KRW 595.00 | KRW 689.00 | KRW 595.00 | 90.75K |
| 2026-10-01 | KRW 602.00 | -11.21% | KRW 650.00 | KRW 699.00 | KRW 593.00 | 89.44K |
| 2026-09-30 | KRW 678.00 | -2.73% | KRW 660.00 | KRW 697.00 | KRW 620.00 | 45.63K |
| 2026-09-29 | KRW 697.00 | +1.60% | KRW 719.00 | KRW 805.00 | KRW 675.00 | 102.74K |
| 2026-09-28 | KRW 686.00 | -11.48% | KRW 775.00 | KRW 775.00 | KRW 686.00 | 101.07K |
| 2026-09-23 | KRW 775.00 | -2.52% | KRW 795.00 | KRW 1,010.00 | KRW 750.00 | 268.82K |
| 2026-09-22 | KRW 795.00 | +2.19% | KRW 770.00 | KRW 817.00 | KRW 682.00 | 108.59K |
| 2026-09-21 | KRW 778.00 | -4.77% | KRW 824.00 | KRW 850.00 | KRW 741.00 | 84.34K |
| 2026-09-18 | KRW 817.00 | -10.12% | KRW 919.00 | KRW 988.00 | KRW 791.00 | 135.34K |
| 2026-09-17 | KRW 909.00 | +6.57% | KRW 890.00 | KRW 1,018.00 | KRW 802.00 | 171.97K |
| 2026-09-16 | KRW 853.00 | -20.65% | KRW 1,130.00 | KRW 1,130.00 | KRW 853.00 | 149.35K |
| 2026-09-15 | KRW 1,075.00 | -10.79% | KRW 1,220.00 | KRW 1,220.00 | KRW 1,021.00 | 91.03K |
| 2026-09-14 | KRW 1,205.00 | -9.81% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,190.00 | 24.95K |
| 2026-09-11 | KRW 1,336.00 | +1.60% | KRW 1,315.00 | KRW 1,352.00 | KRW 1,220.00 | 53.02K |
| 2026-09-10 | KRW 1,315.00 | -13.09% | KRW 1,499.00 | KRW 1,501.00 | KRW 1,289.00 | 108.38K |
| 2026-09-09 | KRW 1,513.00 | +8.07% | KRW 1,469.00 | KRW 1,524.00 | KRW 1,351.00 | 67.25K |
| 2026-09-08 | KRW 1,400.00 | +4.32% | KRW 1,360.00 | KRW 1,495.00 | KRW 1,340.00 | 28.75K |
| 2026-09-07 | KRW 1,342.00 | -7.58% | KRW 1,451.00 | KRW 1,483.00 | KRW 1,307.00 | 66.20K |
| 2026-09-04 | KRW 1,452.00 | -3.84% | KRW 1,541.00 | KRW 1,541.00 | KRW 1,452.00 | 25.11K |
| 2026-09-03 | KRW 1,510.00 | -1.37% | KRW 1,531.00 | KRW 1,538.00 | KRW 1,459.00 | 26.82K |
| 2026-09-02 | KRW 1,531.00 | -5.49% | KRW 1,516.00 | KRW 1,640.00 | KRW 1,506.00 | 39.79K |
| 2026-09-01 | KRW 1,620.00 | +8.36% | KRW 1,473.00 | KRW 1,620.00 | KRW 1,473.00 | 35.37K |
| 2026-08-31 | KRW 1,495.00 | -1.45% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,437.00 | 19.72K |
| 2026-08-28 | KRW 1,517.00 | -0.26% | KRW 1,511.00 | KRW 1,549.00 | KRW 1,475.00 | 25.68K |
| 2026-08-27 | KRW 1,521.00 | -3.12% | KRW 1,546.00 | KRW 1,570.00 | KRW 1,509.00 | 15.97K |
| 2026-08-26 | KRW 1,570.00 | +0.51% | KRW 1,534.00 | KRW 1,601.00 | KRW 1,534.00 | 8.00K |
| 2026-08-25 | KRW 1,562.00 | -1.08% | KRW 1,579.00 | KRW 1,592.00 | KRW 1,510.00 | 18.16K |
| 2026-08-24 | KRW 1,579.00 | +2.13% | KRW 1,564.00 | KRW 1,623.00 | KRW 1,524.00 | 56.14K |
| 2026-08-21 | KRW 1,546.00 | -3.74% | KRW 1,647.00 | KRW 1,647.00 | KRW 1,505.00 | 64.18K |
| 2026-08-20 | KRW 1,606.00 | +2.82% | KRW 1,602.00 | KRW 2,030.00 | KRW 1,579.00 | 426.24K |
| 2026-08-19 | KRW 1,562.00 | -7.19% | KRW 1,610.00 | KRW 1,732.00 | KRW 1,533.00 | 34.33K |
| 2026-08-18 | KRW 1,683.00 | -1.00% | KRW 1,710.00 | KRW 1,718.00 | KRW 1,669.00 | 14.45K |
| 2026-08-14 | KRW 1,700.00 | +3.53% | KRW 1,642.00 | KRW 1,715.00 | KRW 1,625.00 | 19.83K |
| 2026-08-13 | KRW 1,642.00 | -7.28% | KRW 1,777.00 | KRW 1,777.00 | KRW 1,625.00 | 28.71K |
| 2026-08-12 | KRW 1,771.00 | -1.28% | KRW 1,800.00 | KRW 1,894.00 | KRW 1,761.00 | 23.44K |
| 2026-08-11 | KRW 1,794.00 | +4.48% | KRW 1,681.00 | KRW 1,849.00 | KRW 1,629.00 | 43.22K |
| 2026-08-10 | KRW 1,717.00 | +1.00% | KRW 1,748.00 | KRW 1,850.00 | KRW 1,688.00 | 72.34K |
| 2026-08-07 | KRW 1,700.00 | +1.01% | KRW 1,620.00 | KRW 1,750.00 | KRW 1,620.00 | 40.48K |
| 2026-08-06 | KRW 1,683.00 | -1.92% | KRW 1,653.00 | KRW 1,716.00 | KRW 1,620.00 | 58.52K |
| 2026-08-05 | KRW 1,716.00 | -0.17% | KRW 1,720.00 | KRW 1,890.00 | KRW 1,650.00 | 131.56K |
| 2026-08-04 | KRW 1,719.00 | +2.32% | KRW 1,685.00 | KRW 1,749.00 | KRW 1,570.00 | 130.83K |
| 2026-08-03 | KRW 1,680.00 | -6.67% | KRW 1,800.00 | KRW 1,979.00 | KRW 1,594.00 | 224.61K |
| 2026-07-31 | KRW 1,800.00 | +6.51% | KRW 1,533.00 | KRW 1,946.00 | KRW 1,532.00 | 393.32K |
| 2026-07-30 | KRW 1,690.00 | -10.06% | KRW 1,998.00 | KRW 2,195.00 | KRW 1,600.00 | 539.19K |
| 2026-07-29 | KRW 1,879.00 | -28.96% | KRW 3,435.00 | KRW 3,435.00 | KRW 1,855.00 | 2.63M |
| 2026-07-28 | KRW 2,645.00 | +29.98% | KRW 2,645.00 | KRW 2,645.00 | KRW 2,645.00 | 70.13K |
| 2026-07-27 | KRW 2,035.00 | +29.70% | KRW 2,035.00 | KRW 2,035.00 | KRW 2,035.00 | 50.81K |
| 2026-07-24 | KRW 1,569.00 | -16.10% | KRW 1,890.00 | KRW 2,000.00 | KRW 1,522.00 | 161.48K |
| 2026-07-23 | KRW 1,870.00 | +12.31% | KRW 1,665.00 | KRW 2,160.00 | KRW 1,665.00 | 545.15K |
| 2026-07-22 | KRW 1,665.00 | +0.30% | KRW 1,679.00 | KRW 1,787.00 | KRW 1,665.00 | 24.62K |
| 2026-07-21 | KRW 1,660.00 | +5.06% | KRW 1,575.00 | KRW 1,973.00 | KRW 1,533.00 | 225.77K |
| 2026-07-20 | KRW 1,580.00 | -3.30% | KRW 1,595.00 | KRW 1,687.00 | KRW 1,540.00 | 18.85K |
| 2026-07-16 | KRW 1,634.00 | +0.49% | KRW 1,560.00 | KRW 1,680.00 | KRW 1,550.00 | 19.36K |
| 2026-07-15 | KRW 1,626.00 | -1.45% | KRW 1,650.00 | KRW 1,650.00 | KRW 1,500.00 | 50.38K |
| 2026-07-14 | KRW 1,650.00 | -8.59% | KRW 1,805.00 | KRW 1,805.00 | KRW 1,600.00 | 77.42K |
| 2026-07-13 | KRW 1,805.00 | -9.21% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,804.00 | 33.72K |
| 2026-07-10 | KRW 1,988.00 | +1.79% | KRW 1,953.00 | KRW 2,010.00 | KRW 1,950.00 | 22.71K |
| 2026-07-09 | KRW 1,953.00 | -9.58% | KRW 2,165.00 | KRW 2,165.00 | KRW 1,900.00 | 41.65K |
| 2026-07-08 | KRW 2,160.00 | -4.00% | KRW 2,245.00 | KRW 2,250.00 | KRW 2,100.00 | 10.66K |
| 2026-07-07 | KRW 2,250.00 | -4.05% | KRW 2,345.00 | KRW 2,345.00 | KRW 2,205.00 | 5.65K |
| 2026-07-06 | KRW 2,345.00 | -0.64% | KRW 2,360.00 | KRW 2,360.00 | KRW 2,280.00 | 4.92K |
| 2026-07-03 | KRW 2,360.00 | -5.03% | KRW 2,485.00 | KRW 2,495.00 | KRW 2,305.00 | 8.81K |
| 2026-07-02 | KRW 2,485.00 | +8.52% | KRW 2,300.00 | KRW 2,490.00 | KRW 2,300.00 | 21.84K |
| 2026-07-01 | KRW 2,290.00 | -0.43% | KRW 2,300.00 | KRW 2,665.00 | KRW 2,190.00 | 70.95K |
| 2026-06-30 | KRW 2,300.00 | -3.36% | KRW 2,380.00 | KRW 2,380.00 | KRW 2,200.00 | 16.52K |
| 2026-06-29 | KRW 2,380.00 | -1.65% | KRW 2,410.00 | KRW 2,410.00 | KRW 2,200.00 | 29.15K |
| 2026-06-26 | KRW 2,420.00 | -3.97% | KRW 2,520.00 | KRW 2,605.00 | KRW 2,315.00 | 23.48K |
| 2026-06-25 | KRW 2,520.00 | -4.91% | KRW 2,525.00 | KRW 2,665.00 | KRW 2,505.00 | 4.77K |
| 2026-06-24 | KRW 2,650.00 | -1.12% | KRW 2,830.00 | KRW 2,830.00 | KRW 2,500.00 | 7.94K |
| 2026-06-23 | KRW 2,680.00 | -7.11% | KRW 3,080.00 | KRW 3,080.00 | KRW 2,535.00 | 18.53K |
| 2026-06-22 | KRW 2,885.00 | -4.31% | KRW 3,095.00 | KRW 3,280.00 | KRW 2,800.00 | 25.51K |
| 2026-06-19 | KRW 3,015.00 | +4.51% | KRW 2,965.00 | KRW 3,090.00 | KRW 2,810.00 | 26.93K |
| 2026-06-18 | KRW 2,885.00 | -9.28% | KRW 3,155.00 | KRW 3,200.00 | KRW 2,770.00 | 19.77K |
| 2026-06-17 | KRW 3,180.00 | +3.41% | KRW 3,080.00 | KRW 3,190.00 | KRW 3,005.00 | 2.44K |
| 2026-06-16 | KRW 3,075.00 | +0.16% | KRW 3,070.00 | KRW 3,140.00 | KRW 3,025.00 | 1.85K |
| 2026-06-15 | KRW 3,070.00 | +3.54% | KRW 2,975.00 | KRW 3,185.00 | KRW 2,965.00 | 14.67K |
| 2026-06-12 | KRW 2,965.00 | 0.00% | KRW 2,970.00 | KRW 3,140.00 | KRW 2,875.00 | 9.20K |
| 2026-06-11 | KRW 2,965.00 | +1.02% | KRW 3,095.00 | KRW 3,095.00 | KRW 2,920.00 | 6.98K |
| 2026-06-10 | KRW 2,935.00 | 0.00% | KRW 2,940.00 | KRW 3,160.00 | KRW 2,935.00 | 20.38K |
| 2026-06-09 | KRW 2,935.00 | +1.56% | KRW 2,890.00 | KRW 2,950.00 | KRW 2,735.00 | 26.45K |
| 2026-06-08 | KRW 2,890.00 | -7.22% | KRW 3,115.00 | KRW 3,115.00 | KRW 2,805.00 | 15.26K |
| 2026-06-05 | KRW 3,115.00 | -1.42% | KRW 3,160.00 | KRW 3,310.00 | KRW 3,040.00 | 6.60K |
| 2026-06-04 | KRW 3,160.00 | -0.78% | KRW 3,300.00 | KRW 3,400.00 | KRW 2,995.00 | 8.99K |
| 2026-06-02 | KRW 3,185.00 | -2.15% | KRW 3,230.00 | KRW 3,345.00 | KRW 3,070.00 | 19.27K |
| 2026-06-01 | KRW 3,255.00 | -5.92% | KRW 3,460.00 | KRW 3,680.00 | KRW 3,140.00 | 33.08K |
| 2026-05-29 | KRW 3,460.00 | -4.95% | KRW 3,610.00 | KRW 3,620.00 | KRW 3,390.00 | 11.67K |
| 2026-05-28 | KRW 3,640.00 | -0.68% | KRW 3,665.00 | KRW 3,750.00 | KRW 3,380.00 | 28.74K |
| 2026-05-27 | KRW 3,665.00 | -1.21% | KRW 3,705.00 | KRW 3,795.00 | KRW 3,600.00 | 10.78K |
| 2026-05-26 | KRW 3,710.00 | -0.67% | KRW 3,735.00 | KRW 3,735.00 | KRW 3,660.00 | 3.43K |
| 2026-05-22 | KRW 3,735.00 | +3.03% | KRW 3,630.00 | KRW 3,845.00 | KRW 3,630.00 | 4.23K |