Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,730.00 | 8,020.00 | 7,730.00 | 8,010.00 | 8,010.00 | 62,477 |
| 2026-10-16 | 7,500.00 | 8,110.00 | 7,500.00 | 7,950.00 | 7,950.00 | 141,821 |
| 2026-10-15 | 7,550.00 | 7,640.00 | 7,320.00 | 7,450.00 | 7,450.00 | 253,206 |
| 2026-10-14 | 7,900.00 | 8,100.00 | 7,700.00 | 7,820.00 | 7,820.00 | 151,894 |
| 2026-10-13 | 7,890.00 | 8,050.00 | 7,660.00 | 7,980.00 | 7,980.00 | 218,634 |
| 2026-10-12 | 8,760.00 | 8,800.00 | 8,060.00 | 8,100.00 | 8,100.00 | 253,332 |
| 2026-10-08 | 8,670.00 | 8,700.00 | 8,380.00 | 8,460.00 | 8,460.00 | 124,040 |
| 2026-10-07 | 9,030.00 | 9,050.00 | 8,700.00 | 8,700.00 | 8,700.00 | 217,901 |
| 2026-10-06 | 8,600.00 | 8,870.00 | 8,570.00 | 8,860.00 | 8,860.00 | 157,588 |
| 2026-10-02 | 8,500.00 | 8,640.00 | 8,430.00 | 8,570.00 | 8,570.00 | 101,094 |
| 2026-10-01 | 8,250.00 | 8,530.00 | 8,250.00 | 8,520.00 | 8,520.00 | 156,144 |
| 2026-09-30 | 8,420.00 | 8,490.00 | 8,310.00 | 8,350.00 | 8,350.00 | 133,140 |
| 2026-09-29 | 8,540.00 | 8,560.00 | 8,300.00 | 8,410.00 | 8,410.00 | 152,122 |
| 2026-09-28 | 8,770.00 | 8,980.00 | 8,550.00 | 8,730.00 | 8,730.00 | 413,018 |
| 2026-09-23 | 8,260.00 | 8,350.00 | 8,150.00 | 8,180.00 | 8,180.00 | 116,250 |
| 2026-09-22 | 8,550.00 | 8,670.00 | 8,210.00 | 8,260.00 | 8,260.00 | 318,987 |
| 2026-09-21 | 8,780.00 | 8,790.00 | 8,510.00 | 8,530.00 | 8,530.00 | 178,840 |
| 2026-09-18 | 9,210.00 | 9,250.00 | 8,800.00 | 8,820.00 | 8,820.00 | 677,622 |
| 2026-09-17 | 9,140.00 | 9,430.00 | 9,070.00 | 9,200.00 | 9,200.00 | 179,994 |
| 2026-09-16 | 9,750.00 | 9,770.00 | 9,030.00 | 9,210.00 | 9,210.00 | 376,180 |
| 2026-09-15 | 9,550.00 | 10,340.00 | 9,400.00 | 9,860.00 | 9,860.00 | 873,300 |
| 2026-09-14 | 9,980.00 | 9,980.00 | 9,470.00 | 9,500.00 | 9,500.00 | 595,918 |
| 2026-09-11 | 10,030.00 | 10,880.00 | 9,800.00 | 9,970.00 | 9,970.00 | 2,203,156 |
| 2026-09-10 | 9,580.00 | 9,650.00 | 9,210.00 | 9,280.00 | 9,280.00 | 278,837 |
| 2026-09-09 | 10,140.00 | 10,200.00 | 9,660.00 | 9,800.00 | 9,800.00 | 582,389 |
| 2026-09-08 | 10,650.00 | 10,950.00 | 10,060.00 | 10,370.00 | 10,370.00 | 1,426,821 |
| 2026-09-07 | 10,050.00 | 11,000.00 | 9,770.00 | 10,560.00 | 10,560.00 | 2,244,582 |
| 2026-09-04 | 10,410.00 | 10,920.00 | 10,130.00 | 10,390.00 | 10,390.00 | 903,391 |
| 2026-09-03 | 10,130.00 | 10,350.00 | 10,120.00 | 10,240.00 | 10,240.00 | 660,754 |
| 2026-09-02 | 10,330.00 | 10,330.00 | 9,700.00 | 9,970.00 | 9,970.00 | 1,213,732 |
| 2026-09-01 | 9,060.00 | 11,300.00 | 8,720.00 | 11,000.00 | 11,000.00 | 5,502,757 |
| 2026-08-31 | 8,830.00 | 9,190.00 | 8,480.00 | 8,790.00 | 8,790.00 | 650,714 |
| 2026-08-28 | 8,080.00 | 8,370.00 | 8,070.00 | 8,310.00 | 8,310.00 | 167,138 |
| 2026-08-27 | 8,320.00 | 8,350.00 | 8,040.00 | 8,070.00 | 8,070.00 | 183,033 |
| 2026-08-26 | 8,450.00 | 8,600.00 | 8,250.00 | 8,440.00 | 8,440.00 | 266,522 |
| 2026-08-25 | 8,550.00 | 8,570.00 | 8,070.00 | 8,320.00 | 8,320.00 | 369,713 |
| 2026-08-24 | 9,300.00 | 9,520.00 | 8,750.00 | 8,960.00 | 8,960.00 | 579,228 |
| 2026-08-21 | 9,770.00 | 9,930.00 | 8,860.00 | 9,030.00 | 9,030.00 | 894,806 |
| 2026-08-20 | 10,920.00 | 10,920.00 | 8,700.00 | 9,500.00 | 9,500.00 | 2,065,842 |
| 2026-08-19 | 8,750.00 | 9,190.00 | 8,090.00 | 9,190.00 | 9,190.00 | 1,305,476 |
| 2026-08-18 | 7,490.00 | 7,490.00 | 6,850.00 | 7,070.00 | 7,070.00 | 119,535 |
| 2026-08-14 | 7,360.00 | 7,470.00 | 7,170.00 | 7,220.00 | 7,220.00 | 47,176 |
| 2026-08-13 | 7,450.00 | 7,500.00 | 7,290.00 | 7,310.00 | 7,310.00 | 47,742 |
| 2026-08-12 | 7,470.00 | 7,470.00 | 7,230.00 | 7,350.00 | 7,350.00 | 93,834 |
| 2026-08-11 | 7,140.00 | 7,500.00 | 7,140.00 | 7,410.00 | 7,410.00 | 68,853 |
| 2026-08-10 | 7,030.00 | 7,270.00 | 7,000.00 | 7,230.00 | 7,230.00 | 76,731 |
| 2026-08-07 | 6,950.00 | 7,080.00 | 6,680.00 | 6,910.00 | 6,910.00 | 105,922 |
| 2026-08-06 | 7,000.00 | 7,140.00 | 6,880.00 | 6,940.00 | 6,940.00 | 93,598 |
| 2026-08-05 | 6,930.00 | 7,060.00 | 6,900.00 | 6,940.00 | 6,940.00 | 64,579 |
| 2026-08-04 | 6,610.00 | 6,920.00 | 6,610.00 | 6,820.00 | 6,820.00 | 87,118 |
| 2026-08-03 | 6,760.00 | 6,790.00 | 6,430.00 | 6,630.00 | 6,630.00 | 152,616 |
| 2026-07-31 | 6,030.00 | 6,350.00 | 6,000.00 | 6,310.00 | 6,310.00 | 51,994 |
| 2026-07-30 | 5,470.00 | 6,060.00 | 5,470.00 | 5,790.00 | 5,790.00 | 74,477 |
| 2026-07-29 | 6,160.00 | 6,340.00 | 5,650.00 | 5,850.00 | 5,850.00 | 141,791 |
| 2026-07-28 | 6,260.00 | 6,520.00 | 6,110.00 | 6,260.00 | 6,260.00 | 46,319 |
| 2026-07-27 | 6,540.00 | 6,690.00 | 6,410.00 | 6,490.00 | 6,490.00 | 42,526 |
| 2026-07-24 | 6,400.00 | 6,610.00 | 6,320.00 | 6,380.00 | 6,380.00 | 44,605 |
| 2026-07-23 | 6,100.00 | 6,410.00 | 6,030.00 | 6,400.00 | 6,400.00 | 62,558 |
| 2026-07-22 | 6,060.00 | 6,240.00 | 6,020.00 | 6,020.00 | 6,020.00 | 41,283 |
| 2026-07-21 | 5,970.00 | 6,130.00 | 5,870.00 | 6,050.00 | 6,050.00 | 65,986 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.