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 |