Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 30,100.00 | 30,600.00 | 29,850.00 | 30,050.00 | 30,050.00 | 131,214 |
| 2024-04-25 | 29,400.00 | 30,750.00 | 29,350.00 | 30,100.00 | 30,100.00 | 175,929 |
| 2024-04-24 | 30,150.00 | 30,200.00 | 29,500.00 | 29,900.00 | 29,900.00 | 168,178 |
| 2024-04-23 | 28,100.00 | 29,950.00 | 28,050.00 | 29,850.00 | 29,850.00 | 302,138 |
| 2024-04-22 | 27,550.00 | 28,650.00 | 27,300.00 | 28,450.00 | 28,450.00 | 225,537 |
| 2024-04-19 | 27,150.00 | 27,800.00 | 26,600.00 | 27,200.00 | 27,200.00 | 180,031 |
| 2024-04-18 | 27,450.00 | 27,550.00 | 27,150.00 | 27,350.00 | 27,350.00 | 71,646 |
| 2024-04-17 | 26,600.00 | 27,550.00 | 26,600.00 | 27,100.00 | 27,100.00 | 124,139 |
| 2024-04-16 | 26,300.00 | 26,850.00 | 26,150.00 | 26,850.00 | 26,850.00 | 84,178 |
| 2024-04-15 | 26,600.00 | 26,950.00 | 26,400.00 | 26,600.00 | 26,600.00 | 98,409 |
| 2024-04-12 | 26,050.00 | 27,050.00 | 25,900.00 | 27,000.00 | 27,000.00 | 119,485 |
| 2024-04-11 | 25,650.00 | 26,400.00 | 25,550.00 | 26,100.00 | 26,100.00 | 117,359 |
| 2024-04-09 | 26,350.00 | 26,550.00 | 26,100.00 | 26,150.00 | 26,150.00 | 104,850 |
| 2024-04-08 | 27,300.00 | 27,350.00 | 26,300.00 | 26,350.00 | 26,350.00 | 180,702 |
| 2024-04-05 | 27,000.00 | 27,450.00 | 26,850.00 | 27,300.00 | 27,300.00 | 116,732 |
| 2024-04-04 | 27,900.00 | 28,300.00 | 27,050.00 | 27,200.00 | 27,200.00 | 143,220 |
| 2024-04-03 | 28,100.00 | 28,600.00 | 27,850.00 | 27,850.00 | 27,850.00 | 134,804 |
| 2024-04-02 | 28,650.00 | 28,900.00 | 27,500.00 | 28,100.00 | 28,100.00 | 204,237 |
| 2024-04-01 | 28,750.00 | 29,300.00 | 28,550.00 | 28,650.00 | 28,650.00 | 165,232 |
| 2024-03-29 | 30,400.00 | 30,850.00 | 28,550.00 | 28,550.00 | 28,550.00 | 431,840 |
| 2024-03-28 | 33,050.00 | 33,200.00 | 30,250.00 | 30,250.00 | 30,250.00 | 551,600 |
| 2024-03-27 | 32,050.00 | 33,850.00 | 31,600.00 | 33,050.00 | 33,050.00 | 674,639 |
| 2024-03-26 | 31,950.00 | 32,750.00 | 30,950.00 | 32,300.00 | 32,300.00 | 471,159 |
| 2024-03-25 | 31,450.00 | 32,750.00 | 31,000.00 | 31,800.00 | 31,800.00 | 694,425 |
| 2024-03-22 | 30,550.00 | 31,250.00 | 30,300.00 | 30,850.00 | 30,850.00 | 432,074 |
| 2024-03-21 | 30,400.00 | 31,650.00 | 29,900.00 | 29,900.00 | 29,900.00 | 419,708 |
| 2024-03-20 | 30,400.00 | 31,650.00 | 29,850.00 | 30,300.00 | 30,300.00 | 382,375 |
| 2024-03-19 | 29,800.00 | 30,250.00 | 29,050.00 | 30,200.00 | 30,200.00 | 217,498 |
| 2024-03-18 | 29,950.00 | 30,350.00 | 29,700.00 | 30,050.00 | 30,050.00 | 190,741 |
| 2024-03-15 | 30,400.00 | 30,450.00 | 29,500.00 | 30,000.00 | 30,000.00 | 261,976 |
| 2024-03-14 | 31,100.00 | 31,700.00 | 30,500.00 | 30,500.00 | 30,500.00 | 258,006 |
| 2024-03-13 | 32,250.00 | 32,300.00 | 31,000.00 | 31,500.00 | 31,500.00 | 356,071 |
| 2024-03-12 | 30,500.00 | 32,850.00 | 30,450.00 | 32,250.00 | 32,250.00 | 760,163 |
| 2024-03-11 | 31,950.00 | 32,450.00 | 30,450.00 | 30,700.00 | 30,700.00 | 595,495 |
| 2024-03-08 | 32,000.00 | 32,800.00 | 31,500.00 | 32,200.00 | 32,200.00 | 743,144 |
| 2024-03-07 | 34,800.00 | 36,350.00 | 33,000.00 | 33,100.00 | 33,100.00 | 2,097,424 |
| 2024-03-06 | 30,300.00 | 35,000.00 | 29,200.00 | 33,500.00 | 33,500.00 | 5,619,184 |
| 2024-03-05 | 24,650.00 | 28,600.00 | 24,650.00 | 28,600.00 | 28,600.00 | 1,540,616 |
| 2024-03-04 | 24,800.00 | 25,150.00 | 24,450.00 | 24,550.00 | 24,550.00 | 146,589 |
| 2024-02-29 | 25,350.00 | 25,400.00 | 24,350.00 | 24,500.00 | 24,500.00 | 259,180 |
| 2024-02-28 | 24,300.00 | 26,100.00 | 23,950.00 | 25,450.00 | 25,450.00 | 316,186 |
| 2024-02-27 | 26,100.00 | 26,250.00 | 25,000.00 | 25,350.00 | 25,350.00 | 281,068 |
| 2024-02-26 | 25,950.00 | 26,550.00 | 25,800.00 | 26,150.00 | 26,150.00 | 157,596 |
| 2024-02-23 | 26,100.00 | 26,800.00 | 25,850.00 | 25,950.00 | 25,950.00 | 171,184 |
| 2024-02-22 | 26,500.00 | 26,700.00 | 26,000.00 | 26,000.00 | 26,000.00 | 120,364 |
| 2024-02-21 | 26,150.00 | 26,700.00 | 26,050.00 | 26,400.00 | 26,400.00 | 118,157 |
| 2024-02-20 | 26,500.00 | 26,950.00 | 26,050.00 | 26,450.00 | 26,450.00 | 139,869 |
| 2024-02-19 | 27,100.00 | 27,350.00 | 26,500.00 | 26,550.00 | 26,550.00 | 133,034 |
| 2024-02-16 | 26,500.00 | 27,100.00 | 26,500.00 | 27,100.00 | 27,100.00 | 145,080 |
| 2024-02-15 | 26,350.00 | 26,750.00 | 26,200.00 | 26,450.00 | 26,450.00 | 93,284 |
| 2024-02-14 | 26,200.00 | 26,400.00 | 25,400.00 | 26,350.00 | 26,350.00 | 163,925 |
| 2024-02-13 | 26,200.00 | 26,600.00 | 25,850.00 | 26,400.00 | 26,400.00 | 156,965 |
| 2024-02-08 | 26,050.00 | 26,300.00 | 25,950.00 | 26,200.00 | 26,200.00 | 86,093 |
| 2024-02-07 | 26,300.00 | 26,650.00 | 25,950.00 | 26,050.00 | 26,050.00 | 92,206 |
| 2024-02-06 | 26,300.00 | 26,500.00 | 25,700.00 | 26,000.00 | 26,000.00 | 109,321 |
| 2024-02-05 | 26,600.00 | 27,000.00 | 26,100.00 | 26,250.00 | 26,250.00 | 117,219 |
| 2024-02-02 | 25,800.00 | 26,550.00 | 25,750.00 | 26,550.00 | 26,550.00 | 167,497 |
| 2024-02-01 | 24,850.00 | 25,700.00 | 24,550.00 | 25,500.00 | 25,500.00 | 208,140 |
| 2024-01-31 | 25,800.00 | 26,000.00 | 25,150.00 | 25,200.00 | 25,200.00 | 180,310 |
| 2024-01-30 | 26,450.00 | 26,850.00 | 25,550.00 | 25,850.00 | 25,850.00 | 171,179 |
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.