BioInfra Co., Ltd. (KOSDAQ:199730)
South Korea
· Delayed Price · Currency is KRW 4,785.00
+100.00 (2.13%)
At close: Dec 5, 2025
BioInfra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,695.00 | 4,815.00 | 4,675.00 | 4,785.00 | 4,785.00 | 2.13% | 6,958 |
| Dec 4, 2025 | 4,665.00 | 4,685.00 | 4,640.00 | 4,685.00 | 4,685.00 | 0.54% | 2,491 |
| Dec 3, 2025 | 4,680.00 | 4,680.00 | 4,620.00 | 4,660.00 | 4,660.00 | -0.32% | 3,178 |
| Dec 2, 2025 | 4,640.00 | 4,690.00 | 4,615.00 | 4,675.00 | 4,675.00 | 0.75% | 6,376 |
| Dec 1, 2025 | 4,625.00 | 4,670.00 | 4,605.00 | 4,640.00 | 4,640.00 | 0.32% | 7,866 |
| Nov 28, 2025 | 4,660.00 | 4,665.00 | 4,560.00 | 4,625.00 | 4,625.00 | -0.75% | 9,114 |
| Nov 27, 2025 | 4,555.00 | 4,660.00 | 4,555.00 | 4,660.00 | 4,660.00 | 1.30% | 4,786 |
| Nov 26, 2025 | 4,580.00 | 4,605.00 | 4,540.00 | 4,600.00 | 4,600.00 | -0.11% | 6,081 |
| Nov 25, 2025 | 4,600.00 | 4,605.00 | 4,575.00 | 4,605.00 | 4,605.00 | 0.77% | 2,428 |
| Nov 24, 2025 | 4,575.00 | 4,600.00 | 4,535.00 | 4,570.00 | 4,570.00 | - | 11,061 |
| Nov 21, 2025 | 4,665.00 | 4,665.00 | 4,570.00 | 4,570.00 | 4,570.00 | -3.18% | 14,691 |
| Nov 20, 2025 | 4,640.00 | 5,420.00 | 4,580.00 | 4,720.00 | 4,720.00 | 1.72% | 178,358 |
| Nov 19, 2025 | 4,680.00 | 4,725.00 | 4,625.00 | 4,640.00 | 4,640.00 | -0.85% | 3,847 |
| Nov 18, 2025 | 4,800.00 | 4,800.00 | 4,680.00 | 4,680.00 | 4,680.00 | -2.50% | 4,417 |
| Nov 17, 2025 | 4,780.00 | 4,895.00 | 4,755.00 | 4,800.00 | 4,800.00 | -0.41% | 2,330 |
| Nov 14, 2025 | 4,850.00 | 4,940.00 | 4,710.00 | 4,820.00 | 4,820.00 | -0.62% | 7,644 |
| Nov 13, 2025 | 4,785.00 | 4,900.00 | 4,785.00 | 4,850.00 | 4,850.00 | 1.36% | 7,244 |
| Nov 12, 2025 | 4,695.00 | 4,800.00 | 4,695.00 | 4,785.00 | 4,785.00 | 1.92% | 5,584 |
| Nov 11, 2025 | 4,635.00 | 4,705.00 | 4,635.00 | 4,695.00 | 4,695.00 | 1.73% | 3,135 |
| Nov 10, 2025 | 4,630.00 | 4,725.00 | 4,535.00 | 4,615.00 | 4,615.00 | -0.32% | 3,054 |
| Nov 7, 2025 | 4,645.00 | 4,680.00 | 4,595.00 | 4,630.00 | 4,630.00 | -1.07% | 5,118 |
| Nov 6, 2025 | 4,600.00 | 4,800.00 | 4,600.00 | 4,680.00 | 4,680.00 | 1.30% | 15,670 |
| Nov 5, 2025 | 4,810.00 | 4,945.00 | 4,620.00 | 4,620.00 | 4,620.00 | -3.95% | 5,518 |
| Nov 4, 2025 | 4,700.00 | 4,940.00 | 4,605.00 | 4,810.00 | 4,810.00 | 3.22% | 13,523 |
| Nov 3, 2025 | 4,745.00 | 4,795.00 | 4,615.00 | 4,660.00 | 4,660.00 | -1.79% | 13,839 |
| Oct 31, 2025 | 4,840.00 | 4,840.00 | 4,745.00 | 4,745.00 | 4,745.00 | -2.67% | 11,887 |
| Oct 30, 2025 | 4,965.00 | 5,000.00 | 4,860.00 | 4,875.00 | 4,875.00 | -1.81% | 6,798 |
| Oct 29, 2025 | 4,870.00 | 5,350.00 | 4,810.00 | 4,965.00 | 4,965.00 | 1.95% | 40,182 |
| Oct 28, 2025 | 4,840.00 | 4,890.00 | 4,760.00 | 4,870.00 | 4,870.00 | 1.56% | 5,482 |
| Oct 27, 2025 | 4,795.00 | 4,920.00 | 4,795.00 | 4,795.00 | 4,795.00 | -0.62% | 6,594 |
| Oct 24, 2025 | 4,960.00 | 4,960.00 | 4,760.00 | 4,825.00 | 4,825.00 | -0.31% | 3,475 |
| Oct 23, 2025 | 4,895.00 | 4,895.00 | 4,780.00 | 4,840.00 | 4,840.00 | 1.26% | 2,496 |
| Oct 22, 2025 | 4,920.00 | 4,920.00 | 4,780.00 | 4,780.00 | 4,780.00 | -3.04% | 3,717 |
| Oct 21, 2025 | 4,790.00 | 4,930.00 | 4,790.00 | 4,930.00 | 4,930.00 | 3.03% | 8,990 |
| Oct 20, 2025 | 4,800.00 | 4,945.00 | 4,755.00 | 4,785.00 | 4,785.00 | -0.31% | 7,904 |
| Oct 17, 2025 | 4,855.00 | 5,000.00 | 4,750.00 | 4,800.00 | 4,800.00 | -1.23% | 18,227 |
| Oct 16, 2025 | 4,960.00 | 4,960.00 | 4,840.00 | 4,860.00 | 4,860.00 | -0.21% | 7,442 |
| Oct 15, 2025 | 4,995.00 | 4,995.00 | 4,860.00 | 4,870.00 | 4,870.00 | -0.92% | 8,949 |
| Oct 14, 2025 | 4,855.00 | 4,985.00 | 4,855.00 | 4,915.00 | 4,915.00 | 1.24% | 2,242 |
| Oct 13, 2025 | 4,950.00 | 4,980.00 | 4,840.00 | 4,855.00 | 4,855.00 | -2.51% | 18,575 |
| Oct 10, 2025 | 4,960.00 | 4,995.00 | 4,880.00 | 4,980.00 | 4,980.00 | -0.30% | 11,568 |
| Oct 2, 2025 | 4,985.00 | 5,000.00 | 4,900.00 | 4,995.00 | 4,995.00 | 0.20% | 9,968 |
| Oct 1, 2025 | 5,050.00 | 5,050.00 | 4,975.00 | 4,985.00 | 4,985.00 | -0.20% | 3,178 |
| Sep 30, 2025 | 5,080.00 | 5,160.00 | 4,990.00 | 4,995.00 | 4,995.00 | -2.25% | 10,586 |
| Sep 29, 2025 | 5,160.00 | 5,230.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.97% | 5,097 |
| Sep 26, 2025 | 5,140.00 | 5,260.00 | 5,010.00 | 5,160.00 | 5,160.00 | 0.39% | 17,185 |
| Sep 25, 2025 | 5,240.00 | 5,240.00 | 5,050.00 | 5,140.00 | 5,140.00 | 1.18% | 7,358 |
| Sep 24, 2025 | 5,120.00 | 5,270.00 | 5,070.00 | 5,080.00 | 5,080.00 | -0.78% | 7,422 |
| Sep 23, 2025 | 5,180.00 | 5,250.00 | 5,120.00 | 5,120.00 | 5,120.00 | -1.16% | 7,221 |
| Sep 22, 2025 | 5,160.00 | 5,320.00 | 5,150.00 | 5,180.00 | 5,180.00 | - | 4,835 |