Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 26,500.00 | 26,900.00 | 26,050.00 | 26,200.00 | 26,200.00 | 187,383 |
| 2024-01-26 | 26,000.00 | 26,550.00 | 25,800.00 | 26,400.00 | 26,400.00 | 164,971 |
| 2024-01-25 | 26,600.00 | 26,850.00 | 25,550.00 | 25,850.00 | 25,850.00 | 301,068 |
| 2024-01-24 | 27,700.00 | 27,850.00 | 26,500.00 | 26,900.00 | 26,900.00 | 263,021 |
| 2024-01-23 | 28,200.00 | 28,750.00 | 27,550.00 | 27,600.00 | 27,600.00 | 250,094 |
| 2024-01-22 | 28,350.00 | 29,200.00 | 28,000.00 | 28,200.00 | 28,200.00 | 273,691 |
| 2024-01-19 | 27,750.00 | 32,800.00 | 27,750.00 | 28,250.00 | 28,250.00 | 1,182,409 |
| 2024-01-18 | 31,200.00 | 31,650.00 | 27,500.00 | 28,100.00 | 28,100.00 | 784,726 |
| 2024-01-17 | 31,600.00 | 31,850.00 | 30,500.00 | 30,850.00 | 30,850.00 | 170,626 |
| 2024-01-16 | 32,100.00 | 33,100.00 | 31,400.00 | 31,500.00 | 31,500.00 | 203,222 |
| 2024-01-15 | 33,400.00 | 33,450.00 | 32,000.00 | 32,150.00 | 32,150.00 | 185,636 |
| 2024-01-12 | 34,350.00 | 34,750.00 | 33,100.00 | 33,300.00 | 33,300.00 | 195,084 |
| 2024-01-11 | 33,300.00 | 34,700.00 | 33,200.00 | 34,400.00 | 34,400.00 | 254,519 |
| 2024-01-10 | 34,100.00 | 34,150.00 | 33,000.00 | 33,050.00 | 33,050.00 | 178,883 |
| 2024-01-09 | 32,450.00 | 34,550.00 | 32,450.00 | 34,150.00 | 34,150.00 | 363,397 |
| 2024-01-08 | 32,550.00 | 32,900.00 | 32,000.00 | 32,000.00 | 32,000.00 | 128,749 |
| 2024-01-05 | 32,900.00 | 33,700.00 | 32,550.00 | 32,600.00 | 32,600.00 | 180,450 |
| 2024-01-04 | 35,500.00 | 35,500.00 | 33,000.00 | 33,050.00 | 33,050.00 | 390,538 |
| 2024-01-03 | 33,700.00 | 35,750.00 | 33,700.00 | 35,150.00 | 35,150.00 | 510,644 |
| 2024-01-02 | 33,300.00 | 34,400.00 | 32,800.00 | 34,050.00 | 34,050.00 | 250,633 |
| 2023-12-28 | 32,300.00 | 33,950.00 | 31,950.00 | 33,300.00 | 33,300.00 | 372,713 |
| 2023-12-27 | 31,550.00 | 32,700.00 | 31,400.00 | 32,200.00 | 32,200.00 | 285,613 |
| 2023-12-26 | 31,700.00 | 32,250.00 | 31,150.00 | 31,650.00 | 31,650.00 | 287,441 |
| 2023-12-22 | 30,750.00 | 31,600.00 | 30,550.00 | 31,500.00 | 31,500.00 | 250,202 |
| 2023-12-21 | 31,000.00 | 31,300.00 | 30,500.00 | 30,750.00 | 30,750.00 | 181,261 |
| 2023-12-20 | 31,300.00 | 31,550.00 | 30,750.00 | 31,000.00 | 31,000.00 | 157,349 |
| 2023-12-19 | 30,350.00 | 31,550.00 | 30,350.00 | 31,200.00 | 31,200.00 | 221,745 |
| 2023-12-18 | 30,300.00 | 30,750.00 | 30,000.00 | 30,500.00 | 30,500.00 | 127,390 |
| 2023-12-15 | 30,500.00 | 30,600.00 | 29,950.00 | 30,100.00 | 30,100.00 | 116,559 |
| 2023-12-14 | 30,200.00 | 30,650.00 | 30,050.00 | 30,450.00 | 30,450.00 | 168,065 |
| 2023-12-13 | 30,500.00 | 30,550.00 | 29,750.00 | 29,800.00 | 29,800.00 | 135,596 |
| 2023-12-12 | 30,950.00 | 30,950.00 | 30,150.00 | 30,450.00 | 30,450.00 | 127,316 |
| 2023-12-11 | 31,450.00 | 31,650.00 | 30,700.00 | 30,900.00 | 30,900.00 | 155,633 |
| 2023-12-08 | 30,800.00 | 31,550.00 | 30,400.00 | 31,450.00 | 31,450.00 | 210,473 |
| 2023-12-07 | 30,300.00 | 31,850.00 | 29,900.00 | 30,750.00 | 30,750.00 | 444,325 |
| 2023-12-06 | 29,900.00 | 30,650.00 | 29,150.00 | 30,150.00 | 30,150.00 | 309,646 |
| 2023-12-05 | 29,350.00 | 29,750.00 | 29,200.00 | 29,300.00 | 29,300.00 | 142,265 |
| 2023-12-04 | 30,000.00 | 30,200.00 | 29,050.00 | 29,250.00 | 29,250.00 | 235,662 |
| 2023-12-01 | 29,950.00 | 30,700.00 | 29,600.00 | 30,000.00 | 30,000.00 | 169,161 |
| 2023-11-30 | 29,800.00 | 30,100.00 | 29,400.00 | 29,950.00 | 29,950.00 | 154,175 |
| 2023-11-29 | 30,050.00 | 30,350.00 | 29,800.00 | 29,950.00 | 29,950.00 | 142,888 |
| 2023-11-28 | 30,400.00 | 30,500.00 | 30,000.00 | 30,000.00 | 30,000.00 | 103,152 |
| 2023-11-27 | 30,450.00 | 30,750.00 | 29,900.00 | 30,000.00 | 30,000.00 | 138,692 |
| 2023-11-24 | 30,900.00 | 31,000.00 | 30,450.00 | 30,450.00 | 30,450.00 | 119,299 |
| 2023-11-23 | 30,750.00 | 31,450.00 | 30,500.00 | 30,950.00 | 30,950.00 | 156,651 |
| 2023-11-22 | 31,500.00 | 32,150.00 | 30,550.00 | 30,550.00 | 30,550.00 | 258,314 |
| 2023-11-21 | 32,000.00 | 32,200.00 | 31,300.00 | 31,800.00 | 31,800.00 | 268,912 |
| 2023-11-20 | 29,900.00 | 34,700.00 | 29,800.00 | 32,350.00 | 32,350.00 | 1,304,384 |
| 2023-11-17 | 30,400.00 | 32,350.00 | 29,600.00 | 29,700.00 | 29,700.00 | 345,269 |
| 2023-11-16 | 30,850.00 | 30,950.00 | 30,200.00 | 30,400.00 | 30,400.00 | 114,863 |
| 2023-11-15 | 30,300.00 | 30,750.00 | 30,250.00 | 30,600.00 | 30,600.00 | 153,857 |
| 2023-11-14 | 29,050.00 | 30,400.00 | 28,800.00 | 29,700.00 | 29,700.00 | 222,580 |
| 2023-11-13 | 31,000.00 | 31,400.00 | 29,250.00 | 29,400.00 | 29,400.00 | 251,433 |
| 2023-11-10 | 31,200.00 | 31,500.00 | 30,450.00 | 30,750.00 | 30,750.00 | 132,816 |
| 2023-11-09 | 32,100.00 | 32,400.00 | 31,400.00 | 31,750.00 | 31,750.00 | 91,826 |
| 2023-11-08 | 32,250.00 | 32,800.00 | 31,850.00 | 32,050.00 | 32,050.00 | 127,456 |
| 2023-11-07 | 33,550.00 | 33,750.00 | 31,800.00 | 32,100.00 | 32,100.00 | 257,265 |
| 2023-11-06 | 32,700.00 | 33,600.00 | 31,850.00 | 33,500.00 | 33,500.00 | 331,987 |
| 2023-11-03 | 32,650.00 | 32,650.00 | 30,950.00 | 31,350.00 | 31,350.00 | 212,734 |
| 2023-11-02 | 31,000.00 | 32,400.00 | 30,800.00 | 32,200.00 | 32,200.00 | 233,078 |
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.