Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 31,700.00 | 32,300.00 | 29,400.00 | 30,400.00 | 30,400.00 | 323,655 |
| 2023-10-31 | 32,000.00 | 32,250.00 | 31,500.00 | 31,700.00 | 31,700.00 | 140,971 |
| 2023-10-30 | 32,300.00 | 32,850.00 | 31,900.00 | 31,900.00 | 31,900.00 | 111,697 |
| 2023-10-27 | 31,900.00 | 33,500.00 | 31,900.00 | 32,600.00 | 32,600.00 | 195,434 |
| 2023-10-26 | 31,750.00 | 32,300.00 | 31,400.00 | 31,550.00 | 31,550.00 | 170,060 |
| 2023-10-25 | 33,600.00 | 34,150.00 | 32,200.00 | 32,650.00 | 32,650.00 | 171,503 |
| 2023-10-24 | 32,850.00 | 33,700.00 | 32,500.00 | 33,600.00 | 33,600.00 | 165,903 |
| 2023-10-23 | 31,200.00 | 33,650.00 | 31,200.00 | 32,650.00 | 32,650.00 | 260,393 |
| 2023-10-20 | 31,750.00 | 32,450.00 | 30,950.00 | 31,650.00 | 31,650.00 | 285,342 |
| 2023-10-19 | 32,550.00 | 33,100.00 | 32,250.00 | 32,300.00 | 32,300.00 | 171,214 |
| 2023-10-18 | 34,450.00 | 34,750.00 | 33,250.00 | 33,300.00 | 33,300.00 | 194,260 |
| 2023-10-17 | 34,650.00 | 35,500.00 | 34,300.00 | 34,500.00 | 34,500.00 | 117,459 |
| 2023-10-16 | 33,900.00 | 34,750.00 | 33,450.00 | 34,450.00 | 34,450.00 | 133,072 |
| 2023-10-13 | 35,050.00 | 35,100.00 | 33,850.00 | 34,200.00 | 34,200.00 | 163,282 |
| 2023-10-12 | 35,350.00 | 35,550.00 | 34,950.00 | 35,300.00 | 35,300.00 | 109,312 |
| 2023-10-11 | 34,200.00 | 35,500.00 | 34,200.00 | 35,050.00 | 35,050.00 | 139,730 |
| 2023-10-10 | 35,150.00 | 35,600.00 | 33,800.00 | 34,050.00 | 34,050.00 | 167,121 |
| 2023-10-06 | 33,000.00 | 35,500.00 | 33,000.00 | 35,100.00 | 35,100.00 | 216,359 |
| 2023-10-05 | 34,200.00 | 34,950.00 | 33,350.00 | 33,350.00 | 33,350.00 | 194,686 |
| 2023-10-04 | 34,400.00 | 34,850.00 | 33,850.00 | 34,200.00 | 34,200.00 | 186,723 |
| 2023-09-27 | 34,050.00 | 35,300.00 | 34,050.00 | 35,100.00 | 35,100.00 | 197,205 |
| 2023-09-26 | 34,600.00 | 35,300.00 | 34,200.00 | 34,300.00 | 34,300.00 | 243,722 |
| 2023-09-25 | 34,500.00 | 35,150.00 | 34,350.00 | 34,500.00 | 34,500.00 | 159,262 |
| 2023-09-22 | 34,300.00 | 35,400.00 | 34,300.00 | 34,750.00 | 34,750.00 | 212,146 |
| 2023-09-21 | 35,750.00 | 36,100.00 | 34,900.00 | 34,900.00 | 34,900.00 | 287,974 |
| 2023-09-20 | 36,300.00 | 36,850.00 | 35,750.00 | 36,050.00 | 36,050.00 | 294,488 |
| 2023-09-19 | 37,250.00 | 37,650.00 | 36,400.00 | 36,550.00 | 36,550.00 | 317,583 |
| 2023-09-18 | 38,300.00 | 38,850.00 | 37,200.00 | 37,300.00 | 37,300.00 | 502,390 |
| 2023-09-15 | 39,350.00 | 39,750.00 | 38,300.00 | 38,900.00 | 38,900.00 | 397,960 |
| 2023-09-14 | 39,500.00 | 39,900.00 | 39,150.00 | 39,450.00 | 39,450.00 | 248,222 |
| 2023-09-13 | 41,250.00 | 41,400.00 | 39,200.00 | 39,550.00 | 39,550.00 | 407,001 |
| 2023-09-12 | 42,000.00 | 43,750.00 | 41,050.00 | 41,100.00 | 41,100.00 | 629,787 |
| 2023-09-11 | 42,800.00 | 43,000.00 | 40,800.00 | 41,500.00 | 41,500.00 | 278,809 |
| 2023-09-08 | 41,850.00 | 43,850.00 | 41,500.00 | 42,600.00 | 42,600.00 | 342,801 |
| 2023-09-07 | 42,500.00 | 43,050.00 | 40,900.00 | 41,400.00 | 41,400.00 | 245,845 |
| 2023-09-06 | 41,500.00 | 42,800.00 | 41,300.00 | 42,500.00 | 42,500.00 | 254,437 |
| 2023-09-05 | 41,050.00 | 42,000.00 | 41,000.00 | 41,500.00 | 41,500.00 | 173,639 |
| 2023-09-04 | 41,700.00 | 41,750.00 | 40,800.00 | 41,300.00 | 41,300.00 | 172,510 |
| 2023-09-01 | 42,900.00 | 43,350.00 | 41,550.00 | 41,650.00 | 41,650.00 | 228,946 |
| 2023-08-31 | 43,200.00 | 44,350.00 | 42,800.00 | 42,900.00 | 42,900.00 | 317,801 |
| 2023-08-30 | 43,550.00 | 43,850.00 | 42,350.00 | 43,250.00 | 43,250.00 | 215,612 |
| 2023-08-29 | 42,000.00 | 43,400.00 | 41,550.00 | 42,950.00 | 42,950.00 | 259,213 |
| 2023-08-28 | 42,100.00 | 42,750.00 | 41,150.00 | 41,950.00 | 41,950.00 | 266,719 |
| 2023-08-25 | 40,800.00 | 41,350.00 | 40,500.00 | 41,250.00 | 41,250.00 | 170,420 |
| 2023-08-24 | 40,500.00 | 41,350.00 | 40,450.00 | 41,250.00 | 41,250.00 | 238,940 |
| 2023-08-23 | 40,450.00 | 41,450.00 | 40,300.00 | 40,450.00 | 40,450.00 | 386,863 |
| 2023-08-22 | 40,900.00 | 41,700.00 | 40,450.00 | 40,700.00 | 40,700.00 | 245,789 |
| 2023-08-21 | 38,400.00 | 41,850.00 | 38,400.00 | 40,750.00 | 40,750.00 | 558,030 |
| 2023-08-18 | 42,700.00 | 42,800.00 | 38,450.00 | 39,200.00 | 39,200.00 | 999,600 |
| 2023-08-17 | 43,400.00 | 43,650.00 | 42,650.00 | 43,000.00 | 43,000.00 | 229,187 |
| 2023-08-16 | 43,500.00 | 44,400.00 | 43,400.00 | 43,550.00 | 43,550.00 | 242,332 |
| 2023-08-14 | 45,100.00 | 46,000.00 | 43,900.00 | 44,350.00 | 44,350.00 | 273,539 |
| 2023-08-11 | 46,700.00 | 46,700.00 | 45,000.00 | 45,450.00 | 45,450.00 | 288,247 |
| 2023-08-10 | 46,800.00 | 47,100.00 | 44,850.00 | 46,700.00 | 46,700.00 | 449,628 |
| 2023-08-09 | 43,250.00 | 47,500.00 | 42,950.00 | 47,000.00 | 47,000.00 | 1,049,944 |
| 2023-08-08 | 44,150.00 | 44,600.00 | 42,300.00 | 42,800.00 | 42,800.00 | 402,839 |
| 2023-08-07 | 46,550.00 | 47,100.00 | 43,850.00 | 44,100.00 | 44,100.00 | 441,825 |
| 2023-08-04 | 45,650.00 | 46,650.00 | 45,100.00 | 45,950.00 | 45,950.00 | 653,996 |
| 2023-08-03 | 42,250.00 | 45,350.00 | 42,150.00 | 44,950.00 | 44,950.00 | 722,234 |
| 2023-08-02 | 44,500.00 | 44,700.00 | 41,950.00 | 42,400.00 | 42,400.00 | 484,067 |
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.