Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 31,200.00 | 34,300.00 | 31,000.00 | 33,200.00 | 33,200.00 | 1,909,996 |
| 2023-02-06 | 31,800.00 | 32,350.00 | 30,700.00 | 30,700.00 | 30,700.00 | 723,418 |
| 2023-02-03 | 28,100.00 | 33,700.00 | 27,900.00 | 32,000.00 | 32,000.00 | 4,164,055 |
| 2023-02-02 | 27,950.00 | 29,150.00 | 27,850.00 | 28,100.00 | 28,100.00 | 377,102 |
| 2023-02-01 | 26,550.00 | 27,500.00 | 26,550.00 | 27,200.00 | 27,200.00 | 185,956 |
| 2023-01-31 | 26,150.00 | 26,750.00 | 26,100.00 | 26,600.00 | 26,600.00 | 105,724 |
| 2023-01-30 | 27,350.00 | 27,650.00 | 26,450.00 | 26,500.00 | 26,500.00 | 165,922 |
| 2023-01-27 | 27,300.00 | 27,350.00 | 27,000.00 | 27,200.00 | 27,200.00 | 100,583 |
| 2023-01-26 | 26,950.00 | 27,250.00 | 26,750.00 | 27,200.00 | 27,200.00 | 120,109 |
| 2023-01-25 | 27,450.00 | 27,650.00 | 26,800.00 | 26,950.00 | 26,950.00 | 400,251 |
| 2023-01-20 | 27,100.00 | 27,500.00 | 26,950.00 | 27,150.00 | 27,150.00 | 114,215 |
| 2023-01-19 | 27,100.00 | 27,550.00 | 26,650.00 | 27,000.00 | 27,000.00 | 157,886 |
| 2023-01-18 | 27,300.00 | 27,450.00 | 26,900.00 | 27,000.00 | 27,000.00 | 179,657 |
| 2023-01-17 | 28,600.00 | 28,650.00 | 27,400.00 | 27,400.00 | 27,400.00 | 200,358 |
| 2023-01-16 | 28,200.00 | 28,600.00 | 27,900.00 | 28,500.00 | 28,500.00 | 117,056 |
| 2023-01-13 | 29,400.00 | 29,550.00 | 28,300.00 | 28,350.00 | 28,350.00 | 181,815 |
| 2023-01-12 | 29,050.00 | 29,400.00 | 28,800.00 | 28,800.00 | 28,800.00 | 135,763 |
| 2023-01-11 | 28,400.00 | 29,050.00 | 28,400.00 | 29,000.00 | 29,000.00 | 122,569 |
| 2023-01-10 | 28,950.00 | 29,200.00 | 28,300.00 | 28,350.00 | 28,350.00 | 151,264 |
| 2023-01-09 | 28,650.00 | 29,250.00 | 28,650.00 | 29,100.00 | 29,100.00 | 132,533 |
| 2023-01-06 | 28,100.00 | 28,800.00 | 27,350.00 | 28,450.00 | 28,450.00 | 175,179 |
| 2023-01-05 | 28,850.00 | 29,100.00 | 28,300.00 | 28,350.00 | 28,350.00 | 158,579 |
| 2023-01-04 | 28,100.00 | 28,800.00 | 28,100.00 | 28,600.00 | 28,600.00 | 124,425 |
| 2023-01-03 | 28,300.00 | 28,800.00 | 28,000.00 | 28,500.00 | 28,500.00 | 198,175 |
| 2023-01-02 | 29,450.00 | 29,950.00 | 28,450.00 | 28,450.00 | 28,450.00 | 189,866 |
| 2022-12-29 | 29,400.00 | 29,750.00 | 28,250.00 | 29,400.00 | 29,400.00 | 436,462 |
| 2022-12-28 | 29,500.00 | 30,350.00 | 29,300.00 | 30,000.00 | 30,000.00 | 734,702 |
| 2022-12-27 | 31,250.00 | 31,850.00 | 28,950.00 | 29,500.00 | 29,500.00 | 784,430 |
| 2022-12-26 | 34,750.00 | 35,300.00 | 30,800.00 | 31,250.00 | 31,250.00 | 1,182,464 |
| 2022-12-23 | 33,450.00 | 33,650.00 | 31,450.00 | 31,600.00 | 31,600.00 | 415,323 |
| 2022-12-22 | 33,400.00 | 34,450.00 | 33,300.00 | 33,850.00 | 33,850.00 | 188,239 |
| 2022-12-21 | 32,550.00 | 33,650.00 | 32,550.00 | 33,300.00 | 33,300.00 | 154,246 |
| 2022-12-20 | 33,400.00 | 33,400.00 | 31,100.00 | 32,550.00 | 32,550.00 | 375,591 |
| 2022-12-19 | 35,050.00 | 35,050.00 | 33,400.00 | 33,600.00 | 33,600.00 | 274,719 |
| 2022-12-16 | 34,450.00 | 35,050.00 | 34,150.00 | 35,000.00 | 35,000.00 | 186,581 |
| 2022-12-15 | 34,750.00 | 36,100.00 | 34,350.00 | 34,900.00 | 34,900.00 | 389,989 |
| 2022-12-14 | 34,650.00 | 35,200.00 | 34,500.00 | 34,650.00 | 34,650.00 | 241,991 |
| 2022-12-13 | 33,750.00 | 34,800.00 | 33,600.00 | 34,250.00 | 34,250.00 | 200,256 |
| 2022-12-12 | 34,300.00 | 35,100.00 | 33,500.00 | 33,650.00 | 33,650.00 | 252,752 |
| 2022-12-09 | 33,100.00 | 34,600.00 | 32,850.00 | 34,300.00 | 34,300.00 | 383,039 |
| 2022-12-08 | 32,650.00 | 33,700.00 | 32,650.00 | 33,000.00 | 33,000.00 | 202,527 |
| 2022-12-07 | 32,850.00 | 33,650.00 | 32,450.00 | 32,850.00 | 32,850.00 | 132,983 |
| 2022-12-06 | 33,950.00 | 35,600.00 | 33,100.00 | 33,200.00 | 33,200.00 | 357,273 |
| 2022-12-05 | 33,300.00 | 34,450.00 | 32,950.00 | 34,050.00 | 34,050.00 | 214,240 |
| 2022-12-02 | 34,300.00 | 34,350.00 | 32,650.00 | 32,900.00 | 32,900.00 | 297,514 |
| 2022-12-01 | 33,950.00 | 34,900.00 | 33,900.00 | 34,300.00 | 34,300.00 | 297,901 |
| 2022-11-30 | 34,100.00 | 34,200.00 | 33,200.00 | 33,300.00 | 33,300.00 | 206,971 |
| 2022-11-29 | 32,550.00 | 33,950.00 | 32,350.00 | 33,900.00 | 33,900.00 | 244,527 |
| 2022-11-28 | 34,100.00 | 34,400.00 | 32,200.00 | 32,500.00 | 32,500.00 | 363,024 |
| 2022-11-25 | 34,050.00 | 34,550.00 | 33,800.00 | 33,950.00 | 33,950.00 | 182,623 |
| 2022-11-24 | 32,800.00 | 34,100.00 | 32,750.00 | 33,600.00 | 33,600.00 | 145,913 |
| 2022-11-23 | 33,200.00 | 33,500.00 | 32,000.00 | 32,800.00 | 32,800.00 | 194,458 |
| 2022-11-22 | 33,150.00 | 33,850.00 | 32,750.00 | 32,950.00 | 32,950.00 | 147,282 |
| 2022-11-21 | 34,100.00 | 34,200.00 | 32,900.00 | 33,350.00 | 33,350.00 | 191,554 |
| 2022-11-18 | 34,000.00 | 34,600.00 | 33,650.00 | 33,950.00 | 33,950.00 | 223,004 |
| 2022-11-17 | 33,900.00 | 36,000.00 | 33,400.00 | 34,500.00 | 34,500.00 | 532,143 |
| 2022-11-16 | 34,250.00 | 34,500.00 | 33,350.00 | 33,700.00 | 33,700.00 | 474,383 |
| 2022-11-15 | 31,050.00 | 33,850.00 | 30,950.00 | 33,650.00 | 33,650.00 | 638,741 |
| 2022-11-14 | 30,550.00 | 31,650.00 | 30,200.00 | 31,050.00 | 31,050.00 | 404,187 |
| 2022-11-11 | 29,500.00 | 30,400.00 | 29,150.00 | 30,300.00 | 30,300.00 | 431,117 |
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.