Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 71,900.00 | 76,000.00 | 70,900.00 | 73,200.00 | 73,200.00 | 1,803,675 |
| 2023-05-03 | 72,200.00 | 77,300.00 | 71,600.00 | 74,200.00 | 74,200.00 | 4,305,036 |
| 2023-05-02 | 59,800.00 | 74,400.00 | 58,400.00 | 73,300.00 | 73,300.00 | 8,163,346 |
| 2023-04-28 | 55,200.00 | 60,000.00 | 54,300.00 | 58,100.00 | 58,100.00 | 5,167,961 |
| 2023-04-27 | 51,800.00 | 55,200.00 | 50,600.00 | 55,200.00 | 55,200.00 | 1,825,626 |
| 2023-04-26 | 46,650.00 | 52,700.00 | 45,800.00 | 52,400.00 | 52,400.00 | 3,441,929 |
| 2023-04-25 | 47,000.00 | 48,250.00 | 45,450.00 | 46,400.00 | 46,400.00 | 741,474 |
| 2023-04-24 | 49,950.00 | 51,000.00 | 46,850.00 | 46,950.00 | 46,950.00 | 954,931 |
| 2023-04-21 | 52,900.00 | 55,500.00 | 48,300.00 | 49,950.00 | 49,950.00 | 2,141,697 |
| 2023-04-20 | 49,350.00 | 54,700.00 | 48,900.00 | 53,700.00 | 53,700.00 | 2,851,146 |
| 2023-04-19 | 48,250.00 | 50,800.00 | 47,300.00 | 49,900.00 | 49,900.00 | 1,127,246 |
| 2023-04-18 | 49,600.00 | 50,300.00 | 48,000.00 | 48,250.00 | 48,250.00 | 977,039 |
| 2023-04-17 | 52,500.00 | 52,600.00 | 49,900.00 | 50,200.00 | 50,200.00 | 841,222 |
| 2023-04-14 | 51,400.00 | 54,900.00 | 51,300.00 | 52,500.00 | 52,500.00 | 2,039,073 |
| 2023-04-13 | 51,400.00 | 52,200.00 | 50,100.00 | 51,400.00 | 51,400.00 | 773,871 |
| 2023-04-12 | 51,900.00 | 52,700.00 | 49,950.00 | 52,000.00 | 52,000.00 | 1,214,286 |
| 2023-04-11 | 52,700.00 | 53,800.00 | 51,500.00 | 52,300.00 | 52,300.00 | 1,030,466 |
| 2023-04-10 | 51,800.00 | 54,300.00 | 50,800.00 | 53,400.00 | 53,400.00 | 2,596,888 |
| 2023-04-07 | 50,200.00 | 53,200.00 | 49,200.00 | 50,800.00 | 50,800.00 | 1,942,806 |
| 2023-04-06 | 50,500.00 | 51,700.00 | 49,200.00 | 50,600.00 | 50,600.00 | 1,466,102 |
| 2023-04-05 | 46,400.00 | 52,400.00 | 45,100.00 | 50,100.00 | 50,100.00 | 4,945,630 |
| 2023-04-04 | 42,000.00 | 47,850.00 | 41,050.00 | 47,250.00 | 47,250.00 | 4,551,173 |
| 2023-04-03 | 42,650.00 | 43,150.00 | 41,450.00 | 41,500.00 | 41,500.00 | 637,223 |
| 2023-03-31 | 42,500.00 | 44,250.00 | 40,600.00 | 43,350.00 | 43,350.00 | 1,508,024 |
| 2023-03-30 | 41,400.00 | 46,400.00 | 41,000.00 | 41,900.00 | 41,900.00 | 2,655,516 |
| 2023-03-29 | 42,900.00 | 44,500.00 | 41,000.00 | 41,000.00 | 41,000.00 | 933,503 |
| 2023-03-28 | 42,400.00 | 42,950.00 | 40,250.00 | 42,350.00 | 42,350.00 | 876,442 |
| 2023-03-27 | 41,950.00 | 43,850.00 | 40,900.00 | 42,450.00 | 42,450.00 | 1,119,760 |
| 2023-03-24 | 43,000.00 | 43,600.00 | 41,000.00 | 41,350.00 | 41,350.00 | 818,617 |
| 2023-03-23 | 43,400.00 | 43,850.00 | 42,300.00 | 42,700.00 | 42,700.00 | 918,757 |
| 2023-03-22 | 46,050.00 | 46,950.00 | 43,700.00 | 44,000.00 | 44,000.00 | 1,168,156 |
| 2023-03-21 | 51,200.00 | 51,500.00 | 45,300.00 | 45,500.00 | 45,500.00 | 1,434,281 |
| 2023-03-20 | 52,100.00 | 53,100.00 | 49,900.00 | 50,800.00 | 50,800.00 | 751,364 |
| 2023-03-17 | 46,450.00 | 51,000.00 | 46,250.00 | 50,900.00 | 50,900.00 | 1,274,266 |
| 2023-03-16 | 48,250.00 | 48,250.00 | 45,550.00 | 45,700.00 | 45,700.00 | 644,663 |
| 2023-03-15 | 45,800.00 | 48,800.00 | 45,750.00 | 48,050.00 | 48,050.00 | 1,033,452 |
| 2023-03-14 | 46,800.00 | 47,200.00 | 44,600.00 | 45,000.00 | 45,000.00 | 832,470 |
| 2023-03-13 | 45,700.00 | 47,500.00 | 45,700.00 | 46,350.00 | 46,350.00 | 636,763 |
| 2023-03-10 | 47,400.00 | 48,700.00 | 46,100.00 | 46,550.00 | 46,550.00 | 706,111 |
| 2023-03-09 | 49,100.00 | 49,400.00 | 47,100.00 | 48,250.00 | 48,250.00 | 671,290 |
| 2023-03-08 | 49,850.00 | 50,300.00 | 48,200.00 | 49,200.00 | 49,200.00 | 752,878 |
| 2023-03-07 | 51,600.00 | 51,900.00 | 49,600.00 | 50,300.00 | 50,300.00 | 720,612 |
| 2023-03-06 | 52,300.00 | 53,900.00 | 50,900.00 | 51,400.00 | 51,400.00 | 651,952 |
| 2023-03-03 | 57,100.00 | 57,400.00 | 51,700.00 | 52,000.00 | 52,000.00 | 1,337,469 |
| 2023-03-02 | 54,700.00 | 58,000.00 | 53,000.00 | 55,800.00 | 55,800.00 | 1,450,289 |
| 2023-02-28 | 52,500.00 | 54,800.00 | 51,500.00 | 53,500.00 | 53,500.00 | 925,515 |
| 2023-02-27 | 51,500.00 | 53,800.00 | 50,500.00 | 52,200.00 | 52,200.00 | 1,009,571 |
| 2023-02-24 | 53,300.00 | 54,300.00 | 50,100.00 | 51,100.00 | 51,100.00 | 964,205 |
| 2023-02-23 | 50,100.00 | 56,300.00 | 49,500.00 | 52,900.00 | 52,900.00 | 2,574,507 |
| 2023-02-22 | 47,250.00 | 51,500.00 | 46,900.00 | 50,300.00 | 50,300.00 | 2,108,347 |
| 2023-02-21 | 56,600.00 | 56,700.00 | 46,850.00 | 48,400.00 | 48,400.00 | 2,766,536 |
| 2023-02-20 | 51,800.00 | 57,300.00 | 51,800.00 | 55,700.00 | 55,700.00 | 2,548,084 |
| 2023-02-17 | 53,000.00 | 58,200.00 | 50,700.00 | 52,600.00 | 52,600.00 | 2,607,602 |
| 2023-02-16 | 52,000.00 | 53,300.00 | 50,100.00 | 53,000.00 | 53,000.00 | 2,004,111 |
| 2023-02-15 | 45,100.00 | 52,000.00 | 45,100.00 | 50,700.00 | 50,700.00 | 4,357,433 |
| 2023-02-14 | 44,200.00 | 46,600.00 | 42,150.00 | 44,850.00 | 44,850.00 | 1,824,558 |
| 2023-02-13 | 40,950.00 | 44,800.00 | 40,150.00 | 43,750.00 | 43,750.00 | 2,010,510 |
| 2023-02-10 | 39,850.00 | 41,900.00 | 39,500.00 | 40,500.00 | 40,500.00 | 1,419,615 |
| 2023-02-09 | 36,400.00 | 41,500.00 | 35,750.00 | 40,350.00 | 40,350.00 | 3,557,162 |
| 2023-02-08 | 33,450.00 | 36,500.00 | 33,050.00 | 36,050.00 | 36,050.00 | 1,497,369 |
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.