Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 46,250.00 | 47,100.00 | 44,400.00 | 44,950.00 | 44,950.00 | 502,194 |
| 2023-07-31 | 46,250.00 | 47,700.00 | 44,800.00 | 46,500.00 | 46,500.00 | 895,261 |
| 2023-07-28 | 42,350.00 | 43,550.00 | 41,500.00 | 43,300.00 | 43,300.00 | 338,867 |
| 2023-07-27 | 41,500.00 | 44,200.00 | 41,500.00 | 42,250.00 | 42,250.00 | 612,690 |
| 2023-07-26 | 43,000.00 | 43,350.00 | 41,100.00 | 41,500.00 | 41,500.00 | 791,972 |
| 2023-07-25 | 43,200.00 | 44,550.00 | 42,900.00 | 43,000.00 | 43,000.00 | 446,371 |
| 2023-07-24 | 46,600.00 | 46,600.00 | 43,450.00 | 43,650.00 | 43,650.00 | 596,889 |
| 2023-07-21 | 45,500.00 | 47,800.00 | 45,500.00 | 46,750.00 | 46,750.00 | 631,943 |
| 2023-07-20 | 46,250.00 | 46,900.00 | 45,150.00 | 45,850.00 | 45,850.00 | 396,822 |
| 2023-07-19 | 43,400.00 | 47,000.00 | 43,400.00 | 45,850.00 | 45,850.00 | 814,149 |
| 2023-07-18 | 43,000.00 | 44,350.00 | 42,800.00 | 43,300.00 | 43,300.00 | 433,507 |
| 2023-07-17 | 45,050.00 | 45,050.00 | 42,600.00 | 43,300.00 | 43,300.00 | 558,982 |
| 2023-07-14 | 46,000.00 | 46,150.00 | 44,750.00 | 45,250.00 | 45,250.00 | 289,006 |
| 2023-07-13 | 45,900.00 | 47,450.00 | 45,900.00 | 45,900.00 | 45,900.00 | 453,265 |
| 2023-07-12 | 46,000.00 | 46,100.00 | 44,450.00 | 45,800.00 | 45,800.00 | 350,651 |
| 2023-07-11 | 44,200.00 | 46,850.00 | 44,200.00 | 45,800.00 | 45,800.00 | 441,408 |
| 2023-07-10 | 45,800.00 | 46,200.00 | 44,300.00 | 44,350.00 | 44,350.00 | 431,709 |
| 2023-07-07 | 45,450.00 | 46,250.00 | 45,250.00 | 45,800.00 | 45,800.00 | 285,567 |
| 2023-07-06 | 46,600.00 | 47,400.00 | 45,700.00 | 45,950.00 | 45,950.00 | 568,970 |
| 2023-07-05 | 47,850.00 | 48,100.00 | 46,200.00 | 46,950.00 | 46,950.00 | 507,913 |
| 2023-07-04 | 49,900.00 | 50,000.00 | 47,700.00 | 47,850.00 | 47,850.00 | 572,368 |
| 2023-07-03 | 49,000.00 | 50,600.00 | 49,000.00 | 50,000.00 | 50,000.00 | 373,091 |
| 2023-06-30 | 48,700.00 | 49,200.00 | 48,100.00 | 48,650.00 | 48,650.00 | 280,105 |
| 2023-06-29 | 48,950.00 | 49,300.00 | 47,700.00 | 48,800.00 | 48,800.00 | 302,410 |
| 2023-06-28 | 49,200.00 | 51,300.00 | 48,650.00 | 48,800.00 | 48,800.00 | 475,824 |
| 2023-06-27 | 50,000.00 | 50,800.00 | 48,800.00 | 49,100.00 | 49,100.00 | 411,483 |
| 2023-06-26 | 50,000.00 | 52,000.00 | 49,800.00 | 50,200.00 | 50,200.00 | 681,793 |
| 2023-06-23 | 49,250.00 | 49,750.00 | 48,350.00 | 49,050.00 | 49,050.00 | 547,361 |
| 2023-06-22 | 51,600.00 | 52,000.00 | 48,500.00 | 49,400.00 | 49,400.00 | 975,187 |
| 2023-06-21 | 52,800.00 | 53,100.00 | 51,500.00 | 51,500.00 | 51,500.00 | 534,823 |
| 2023-06-20 | 52,200.00 | 54,700.00 | 52,000.00 | 52,100.00 | 52,100.00 | 1,065,058 |
| 2023-06-19 | 52,100.00 | 53,100.00 | 51,400.00 | 52,800.00 | 52,800.00 | 698,369 |
| 2023-06-16 | 53,300.00 | 56,000.00 | 51,700.00 | 52,500.00 | 52,500.00 | 2,286,438 |
| 2023-06-15 | 58,600.00 | 59,000.00 | 51,300.00 | 53,400.00 | 53,400.00 | 2,842,032 |
| 2023-06-14 | 61,400.00 | 62,100.00 | 58,400.00 | 59,900.00 | 59,900.00 | 1,405,354 |
| 2023-06-13 | 56,400.00 | 62,100.00 | 55,100.00 | 61,400.00 | 61,400.00 | 2,783,764 |
| 2023-06-12 | 54,900.00 | 56,000.00 | 53,600.00 | 55,300.00 | 55,300.00 | 579,852 |
| 2023-06-09 | 53,200.00 | 56,300.00 | 52,900.00 | 55,400.00 | 55,400.00 | 1,076,709 |
| 2023-06-08 | 55,300.00 | 56,200.00 | 52,600.00 | 53,300.00 | 53,300.00 | 1,068,290 |
| 2023-06-07 | 53,000.00 | 57,300.00 | 52,300.00 | 56,200.00 | 56,200.00 | 1,967,288 |
| 2023-06-05 | 52,300.00 | 54,000.00 | 50,400.00 | 52,600.00 | 52,600.00 | 739,068 |
| 2023-06-02 | 54,200.00 | 54,500.00 | 52,200.00 | 52,800.00 | 52,800.00 | 866,522 |
| 2023-06-01 | 53,800.00 | 56,600.00 | 53,200.00 | 54,000.00 | 54,000.00 | 1,761,381 |
| 2023-05-31 | 48,350.00 | 54,900.00 | 48,200.00 | 53,500.00 | 53,500.00 | 2,892,607 |
| 2023-05-30 | 52,200.00 | 52,700.00 | 45,600.00 | 49,000.00 | 49,000.00 | 1,910,790 |
| 2023-05-26 | 51,700.00 | 54,200.00 | 51,100.00 | 52,800.00 | 52,800.00 | 1,061,731 |
| 2023-05-25 | 52,000.00 | 53,000.00 | 50,900.00 | 51,700.00 | 51,700.00 | 1,062,522 |
| 2023-05-24 | 55,100.00 | 56,000.00 | 51,200.00 | 51,800.00 | 51,800.00 | 1,920,318 |
| 2023-05-23 | 55,800.00 | 57,100.00 | 54,300.00 | 55,700.00 | 55,700.00 | 1,559,128 |
| 2023-05-22 | 53,400.00 | 57,800.00 | 50,800.00 | 56,800.00 | 56,800.00 | 3,920,415 |
| 2023-05-19 | 51,500.00 | 53,600.00 | 50,100.00 | 51,600.00 | 51,600.00 | 2,252,453 |
| 2023-05-18 | 54,200.00 | 55,000.00 | 50,300.00 | 50,800.00 | 50,800.00 | 2,397,693 |
| 2023-05-17 | 46,200.00 | 54,600.00 | 45,700.00 | 53,700.00 | 53,700.00 | 5,036,961 |
| 2023-05-16 | 46,700.00 | 47,900.00 | 44,700.00 | 45,150.00 | 45,150.00 | 1,377,280 |
| 2023-05-15 | 45,650.00 | 49,800.00 | 45,050.00 | 46,650.00 | 46,650.00 | 3,631,661 |
| 2023-05-12 | 44,250.00 | 46,200.00 | 43,550.00 | 44,600.00 | 44,600.00 | 2,345,715 |
| 2023-05-11 | 51,200.00 | 52,000.00 | 41,950.00 | 43,800.00 | 43,800.00 | 5,529,705 |
| 2023-05-10 | 49,800.00 | 53,100.00 | 48,150.00 | 51,200.00 | 51,200.00 | 3,160,911 |
| 2023-05-09 | 52,300.00 | 56,700.00 | 50,100.00 | 50,800.00 | 50,800.00 | 6,798,713 |
| 2023-05-08 | 74,200.00 | 77,600.00 | 51,300.00 | 51,300.00 | 51,300.00 | 8,024,912 |
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.