Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 36,350.00 | 37,200.00 | 36,050.00 | 36,600.00 | 36,600.00 | 379,483 |
| 2024-07-25 | 35,100.00 | 37,350.00 | 35,000.00 | 36,400.00 | 36,400.00 | 792,603 |
| 2024-07-24 | 34,200.00 | 35,950.00 | 33,700.00 | 35,700.00 | 35,700.00 | 377,808 |
| 2024-07-23 | 34,100.00 | 34,800.00 | 34,100.00 | 34,300.00 | 34,300.00 | 261,970 |
| 2024-07-22 | 34,650.00 | 35,100.00 | 33,700.00 | 34,250.00 | 34,250.00 | 275,045 |
| 2024-07-19 | 34,900.00 | 35,200.00 | 34,450.00 | 34,850.00 | 34,850.00 | 263,402 |
| 2024-07-18 | 35,100.00 | 35,950.00 | 34,000.00 | 35,350.00 | 35,350.00 | 370,362 |
| 2024-07-16 | 36,950.00 | 38,000.00 | 35,600.00 | 36,500.00 | 36,500.00 | 1,139,451 |
| 2024-07-15 | 35,650.00 | 37,400.00 | 35,000.00 | 35,950.00 | 35,950.00 | 876,189 |
| 2024-07-12 | 36,300.00 | 37,550.00 | 35,400.00 | 35,900.00 | 35,900.00 | 835,834 |
| 2024-07-11 | 34,450.00 | 38,500.00 | 34,450.00 | 36,950.00 | 36,950.00 | 4,885,302 |
| 2024-07-10 | 35,200.00 | 35,600.00 | 34,050.00 | 34,150.00 | 34,150.00 | 1,016,937 |
| 2024-07-09 | 38,750.00 | 39,100.00 | 34,550.00 | 34,950.00 | 34,950.00 | 2,878,355 |
| 2024-07-08 | 31,300.00 | 38,850.00 | 30,950.00 | 38,400.00 | 38,400.00 | 5,032,647 |
| 2024-07-05 | 28,850.00 | 30,250.00 | 28,650.00 | 30,250.00 | 30,250.00 | 195,556 |
| 2024-07-04 | 30,000.00 | 30,000.00 | 28,950.00 | 29,100.00 | 29,100.00 | 198,951 |
| 2024-07-03 | 30,550.00 | 30,700.00 | 29,650.00 | 30,050.00 | 30,050.00 | 194,079 |
| 2024-07-02 | 29,950.00 | 31,500.00 | 29,350.00 | 30,650.00 | 30,650.00 | 358,517 |
| 2024-07-01 | 29,350.00 | 30,100.00 | 29,000.00 | 30,050.00 | 30,050.00 | 137,174 |
| 2024-06-28 | 31,000.00 | 31,000.00 | 29,400.00 | 29,400.00 | 29,400.00 | 248,231 |
| 2024-06-27 | 29,300.00 | 31,750.00 | 29,100.00 | 30,600.00 | 30,600.00 | 489,561 |
| 2024-06-26 | 30,100.00 | 30,500.00 | 28,950.00 | 29,300.00 | 29,300.00 | 275,193 |
| 2024-06-25 | 29,600.00 | 30,600.00 | 29,350.00 | 29,750.00 | 29,750.00 | 264,375 |
| 2024-06-24 | 27,200.00 | 31,200.00 | 27,200.00 | 29,450.00 | 29,450.00 | 969,294 |
| 2024-06-21 | 27,300.00 | 27,600.00 | 27,050.00 | 27,150.00 | 27,150.00 | 88,293 |
| 2024-06-20 | 27,650.00 | 28,000.00 | 27,100.00 | 27,300.00 | 27,300.00 | 160,400 |
| 2024-06-19 | 28,700.00 | 29,000.00 | 27,600.00 | 27,650.00 | 27,650.00 | 180,518 |
| 2024-06-18 | 28,950.00 | 29,350.00 | 28,500.00 | 28,700.00 | 28,700.00 | 95,827 |
| 2024-06-17 | 28,500.00 | 29,050.00 | 28,300.00 | 28,950.00 | 28,950.00 | 95,644 |
| 2024-06-14 | 28,350.00 | 28,800.00 | 28,300.00 | 28,450.00 | 28,450.00 | 130,414 |
| 2024-06-13 | 29,050.00 | 29,350.00 | 28,400.00 | 28,400.00 | 28,400.00 | 192,010 |
| 2024-06-12 | 29,350.00 | 29,850.00 | 28,700.00 | 28,900.00 | 28,900.00 | 168,559 |
| 2024-06-11 | 29,500.00 | 30,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 153,495 |
| 2024-06-10 | 29,900.00 | 29,900.00 | 29,150.00 | 29,300.00 | 29,300.00 | 158,103 |
| 2024-06-07 | 30,400.00 | 30,400.00 | 29,700.00 | 30,000.00 | 30,000.00 | 143,707 |
| 2024-06-05 | 30,600.00 | 30,650.00 | 29,600.00 | 30,400.00 | 30,400.00 | 151,045 |
| 2024-06-04 | 31,250.00 | 31,550.00 | 30,450.00 | 30,500.00 | 30,500.00 | 140,798 |
| 2024-06-03 | 31,900.00 | 32,450.00 | 31,200.00 | 31,350.00 | 31,350.00 | 162,209 |
| 2024-05-31 | 31,550.00 | 31,950.00 | 30,450.00 | 31,850.00 | 31,850.00 | 215,338 |
| 2024-05-30 | 31,850.00 | 32,100.00 | 31,050.00 | 31,400.00 | 31,400.00 | 150,741 |
| 2024-05-29 | 30,700.00 | 32,400.00 | 30,600.00 | 31,900.00 | 31,900.00 | 387,809 |
| 2024-05-28 | 31,450.00 | 31,450.00 | 30,300.00 | 30,700.00 | 30,700.00 | 129,958 |
| 2024-05-27 | 30,300.00 | 31,750.00 | 30,000.00 | 31,450.00 | 31,450.00 | 450,255 |
| 2024-05-24 | 29,600.00 | 29,850.00 | 28,850.00 | 29,000.00 | 29,000.00 | 169,919 |
| 2024-05-23 | 30,700.00 | 31,100.00 | 29,650.00 | 29,850.00 | 29,850.00 | 214,457 |
| 2024-05-22 | 32,400.00 | 32,450.00 | 30,750.00 | 30,750.00 | 30,750.00 | 189,186 |
| 2024-05-21 | 31,700.00 | 32,650.00 | 31,450.00 | 31,850.00 | 31,850.00 | 235,355 |
| 2024-05-20 | 31,700.00 | 31,750.00 | 31,050.00 | 31,700.00 | 31,700.00 | 162,512 |
| 2024-05-17 | 30,850.00 | 31,900.00 | 30,750.00 | 31,350.00 | 31,350.00 | 253,241 |
| 2024-05-16 | 30,900.00 | 31,150.00 | 30,750.00 | 30,850.00 | 30,850.00 | 98,052 |
| 2024-05-14 | 30,350.00 | 31,150.00 | 30,200.00 | 30,550.00 | 30,550.00 | 135,681 |
| 2024-05-13 | 30,550.00 | 30,600.00 | 29,800.00 | 30,400.00 | 30,400.00 | 117,971 |
| 2024-05-10 | 30,150.00 | 30,550.00 | 30,100.00 | 30,350.00 | 30,350.00 | 106,117 |
| 2024-05-09 | 30,450.00 | 30,650.00 | 30,050.00 | 30,100.00 | 30,100.00 | 93,697 |
| 2024-05-08 | 30,100.00 | 30,550.00 | 29,550.00 | 30,450.00 | 30,450.00 | 131,619 |
| 2024-05-07 | 30,300.00 | 30,600.00 | 29,750.00 | 29,950.00 | 29,950.00 | 138,017 |
| 2024-05-03 | 29,750.00 | 30,500.00 | 29,750.00 | 29,900.00 | 29,900.00 | 137,664 |
| 2024-05-02 | 31,600.00 | 31,650.00 | 29,600.00 | 29,650.00 | 29,650.00 | 304,564 |
| 2024-04-30 | 30,700.00 | 31,200.00 | 30,200.00 | 30,400.00 | 30,400.00 | 205,145 |
| 2024-04-29 | 30,050.00 | 30,750.00 | 30,000.00 | 30,650.00 | 30,650.00 | 128,376 |
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.