Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 28,300.00 | 29,000.00 | 28,100.00 | 28,550.00 | 28,550.00 | 173,203 |
| 2022-11-09 | 28,700.00 | 29,100.00 | 28,350.00 | 28,450.00 | 28,450.00 | 212,323 |
| 2022-11-08 | 28,000.00 | 28,750.00 | 27,800.00 | 28,350.00 | 28,350.00 | 245,070 |
| 2022-11-07 | 27,000.00 | 28,000.00 | 27,000.00 | 27,850.00 | 27,850.00 | 170,061 |
| 2022-11-04 | 27,450.00 | 27,600.00 | 26,800.00 | 27,200.00 | 27,200.00 | 165,213 |
| 2022-11-03 | 27,200.00 | 28,050.00 | 26,900.00 | 27,700.00 | 27,700.00 | 228,298 |
| 2022-11-02 | 26,750.00 | 28,200.00 | 26,550.00 | 27,600.00 | 27,600.00 | 404,907 |
| 2022-11-01 | 26,550.00 | 27,000.00 | 26,150.00 | 26,850.00 | 26,850.00 | 175,314 |
| 2022-10-31 | 26,750.00 | 27,200.00 | 26,450.00 | 26,650.00 | 26,650.00 | 310,423 |
| 2022-10-28 | 26,650.00 | 26,850.00 | 25,850.00 | 25,850.00 | 25,850.00 | 305,232 |
| 2022-10-27 | 26,800.00 | 29,200.00 | 26,600.00 | 26,650.00 | 26,650.00 | 1,251,295 |
| 2022-10-26 | 26,400.00 | 27,050.00 | 25,750.00 | 26,250.00 | 26,250.00 | 223,031 |
| 2022-10-25 | 26,150.00 | 26,900.00 | 26,150.00 | 26,400.00 | 26,400.00 | 206,186 |
| 2022-10-24 | 26,350.00 | 26,700.00 | 25,900.00 | 26,100.00 | 26,100.00 | 218,962 |
| 2022-10-21 | 25,800.00 | 26,200.00 | 25,250.00 | 25,800.00 | 25,800.00 | 184,223 |
| 2022-10-20 | 26,150.00 | 26,550.00 | 25,650.00 | 25,800.00 | 25,800.00 | 209,796 |
| 2022-10-19 | 27,200.00 | 27,300.00 | 26,250.00 | 26,350.00 | 26,350.00 | 387,329 |
| 2022-10-18 | 25,050.00 | 26,950.00 | 25,000.00 | 26,950.00 | 26,950.00 | 597,922 |
| 2022-10-17 | 23,950.00 | 24,800.00 | 23,800.00 | 24,550.00 | 24,550.00 | 188,654 |
| 2022-10-14 | 23,550.00 | 24,900.00 | 23,550.00 | 24,750.00 | 24,750.00 | 299,506 |
| 2022-10-13 | 24,200.00 | 24,200.00 | 23,050.00 | 23,200.00 | 23,200.00 | 234,361 |
| 2022-10-12 | 23,550.00 | 24,400.00 | 23,400.00 | 24,400.00 | 24,400.00 | 222,909 |
| 2022-10-11 | 25,600.00 | 25,800.00 | 23,650.00 | 23,750.00 | 23,750.00 | 365,828 |
| 2022-10-07 | 25,900.00 | 26,000.00 | 25,250.00 | 25,300.00 | 25,300.00 | 363,924 |
| 2022-10-06 | 25,100.00 | 26,150.00 | 25,100.00 | 26,050.00 | 26,050.00 | 244,792 |
| 2022-10-05 | 25,950.00 | 26,250.00 | 25,000.00 | 25,100.00 | 25,100.00 | 355,481 |
| 2022-10-04 | 25,350.00 | 25,600.00 | 24,850.00 | 25,500.00 | 25,500.00 | 295,907 |
| 2022-09-30 | 24,250.00 | 25,500.00 | 24,100.00 | 24,800.00 | 24,800.00 | 422,002 |
| 2022-09-29 | 24,900.00 | 25,800.00 | 24,450.00 | 24,550.00 | 24,550.00 | 435,340 |
| 2022-09-28 | 23,700.00 | 25,000.00 | 23,550.00 | 24,550.00 | 24,550.00 | 540,884 |
| 2022-09-27 | 23,550.00 | 24,600.00 | 23,250.00 | 23,850.00 | 23,850.00 | 437,490 |
| 2022-09-26 | 23,550.00 | 24,400.00 | 23,200.00 | 23,900.00 | 23,900.00 | 481,248 |
| 2022-09-23 | 25,600.00 | 25,700.00 | 23,900.00 | 24,400.00 | 24,400.00 | 627,086 |
| 2022-09-22 | 26,600.00 | 26,800.00 | 25,900.00 | 26,000.00 | 26,000.00 | 539,667 |
| 2022-09-21 | 28,900.00 | 29,850.00 | 27,150.00 | 27,300.00 | 27,300.00 | 1,711,522 |
| 2022-09-20 | 27,200.00 | 27,600.00 | 26,550.00 | 26,700.00 | 26,700.00 | 564,895 |
| 2022-09-19 | 28,500.00 | 28,800.00 | 27,150.00 | 27,200.00 | 27,200.00 | 485,920 |
| 2022-09-16 | 30,500.00 | 31,450.00 | 28,350.00 | 28,350.00 | 28,350.00 | 782,526 |
| 2022-09-15 | 32,400.00 | 35,600.00 | 29,950.00 | 30,500.00 | 30,500.00 | 3,943,810 |
| 2022-09-14 | 27,500.00 | 28,850.00 | 27,450.00 | 28,000.00 | 28,000.00 | 232,399 |
| 2022-09-13 | 27,800.00 | 29,100.00 | 27,800.00 | 28,900.00 | 28,900.00 | 249,794 |
| 2022-09-08 | 27,200.00 | 27,750.00 | 27,000.00 | 27,450.00 | 27,450.00 | 207,825 |
| 2022-09-07 | 27,800.00 | 28,700.00 | 26,950.00 | 27,050.00 | 27,050.00 | 298,161 |
| 2022-09-06 | 27,500.00 | 28,150.00 | 27,500.00 | 27,800.00 | 27,800.00 | 173,525 |
| 2022-09-05 | 28,700.00 | 29,150.00 | 27,500.00 | 27,600.00 | 27,600.00 | 326,491 |
| 2022-09-02 | 29,950.00 | 30,550.00 | 28,850.00 | 28,950.00 | 28,950.00 | 230,416 |
| 2022-09-01 | 30,050.00 | 30,500.00 | 29,200.00 | 29,200.00 | 29,200.00 | 237,424 |
| 2022-08-31 | 29,050.00 | 30,100.00 | 29,000.00 | 30,050.00 | 30,050.00 | 228,406 |
| 2022-08-30 | 28,800.00 | 29,450.00 | 28,650.00 | 29,300.00 | 29,300.00 | 262,661 |
| 2022-08-29 | 29,050.00 | 29,550.00 | 28,550.00 | 28,650.00 | 28,650.00 | 419,681 |
| 2022-08-26 | 33,000.00 | 33,150.00 | 30,250.00 | 30,250.00 | 30,250.00 | 1,141,990 |
| 2022-08-25 | 29,650.00 | 30,600.00 | 29,450.00 | 30,150.00 | 30,150.00 | 307,824 |
| 2022-08-24 | 29,450.00 | 29,950.00 | 29,100.00 | 29,750.00 | 29,750.00 | 238,482 |
| 2022-08-23 | 30,600.00 | 30,950.00 | 29,050.00 | 29,200.00 | 29,200.00 | 424,386 |
| 2022-08-22 | 30,150.00 | 30,950.00 | 30,000.00 | 30,450.00 | 30,450.00 | 214,349 |
| 2022-08-19 | 31,950.00 | 32,000.00 | 30,850.00 | 30,950.00 | 30,950.00 | 267,125 |
| 2022-08-18 | 32,000.00 | 32,400.00 | 31,250.00 | 32,000.00 | 32,000.00 | 252,914 |
| 2022-08-17 | 33,600.00 | 33,850.00 | 32,050.00 | 32,150.00 | 32,150.00 | 446,265 |
| 2022-08-16 | 34,450.00 | 34,800.00 | 33,600.00 | 33,700.00 | 33,700.00 | 372,414 |
| 2022-08-12 | 33,450.00 | 37,400.00 | 33,200.00 | 34,700.00 | 34,700.00 | 2,731,774 |
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.