Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 33,450.00 | 37,400.00 | 33,200.00 | 34,700.00 | 34,700.00 | 2,731,774 |
| 2022-08-11 | 33,000.00 | 33,600.00 | 32,900.00 | 33,400.00 | 33,400.00 | 244,571 |
| 2022-08-10 | 33,700.00 | 34,050.00 | 32,500.00 | 32,550.00 | 32,550.00 | 303,198 |
| 2022-08-09 | 33,900.00 | 34,200.00 | 33,300.00 | 33,700.00 | 33,700.00 | 269,800 |
| 2022-08-08 | 33,700.00 | 34,800.00 | 33,100.00 | 33,850.00 | 33,850.00 | 518,660 |
| 2022-08-05 | 32,900.00 | 33,800.00 | 32,700.00 | 33,350.00 | 33,350.00 | 383,440 |
| 2022-08-04 | 32,200.00 | 33,600.00 | 32,000.00 | 32,800.00 | 32,800.00 | 796,843 |
| 2022-08-03 | 31,800.00 | 32,200.00 | 31,600.00 | 31,850.00 | 31,850.00 | 238,027 |
| 2022-08-02 | 31,200.00 | 32,050.00 | 30,950.00 | 31,950.00 | 31,950.00 | 436,008 |
| 2022-08-01 | 32,300.00 | 32,950.00 | 31,850.00 | 31,900.00 | 31,900.00 | 385,861 |
| 2022-07-29 | 33,450.00 | 33,600.00 | 32,150.00 | 32,200.00 | 32,200.00 | 565,766 |
| 2022-07-28 | 34,000.00 | 34,350.00 | 33,400.00 | 33,450.00 | 33,450.00 | 443,072 |
| 2022-07-27 | 33,100.00 | 34,100.00 | 33,100.00 | 33,800.00 | 33,800.00 | 522,943 |
| 2022-07-26 | 34,250.00 | 34,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 606,796 |
| 2022-07-25 | 36,500.00 | 36,550.00 | 34,450.00 | 34,450.00 | 34,450.00 | 1,031,804 |
| 2022-07-22 | 34,700.00 | 38,950.00 | 33,850.00 | 36,500.00 | 36,500.00 | 7,621,652 |
| 2022-07-21 | 39,600.00 | 40,650.00 | 32,150.00 | 32,950.00 | 32,950.00 | 4,108,309 |
| 2022-07-20 | 37,750.00 | 41,000.00 | 37,400.00 | 39,250.00 | 39,250.00 | 2,839,254 |
| 2022-07-19 | 37,800.00 | 40,950.00 | 37,400.00 | 37,700.00 | 37,700.00 | 1,524,469 |
| 2022-07-18 | 35,850.00 | 38,250.00 | 35,000.00 | 38,250.00 | 38,250.00 | 1,258,911 |
| 2022-07-15 | 37,600.00 | 39,250.00 | 36,750.00 | 36,850.00 | 36,850.00 | 2,441,901 |
| 2022-07-14 | 38,250.00 | 38,600.00 | 36,300.00 | 36,600.00 | 36,600.00 | 1,096,311 |
| 2022-07-13 | 37,650.00 | 44,000.00 | 37,250.00 | 38,900.00 | 38,900.00 | 8,831,732 |
| 2022-07-12 | 36,500.00 | 38,600.00 | 36,050.00 | 36,850.00 | 36,850.00 | 1,916,026 |
| 2022-07-11 | 38,500.00 | 40,700.00 | 36,800.00 | 37,150.00 | 37,150.00 | 5,933,841 |
| 2022-07-08 | 29,050.00 | 34,150.00 | 28,300.00 | 34,150.00 | 34,150.00 | 1,497,880 |
| 2022-07-07 | 25,500.00 | 26,550.00 | 25,500.00 | 26,300.00 | 26,300.00 | 276,019 |
| 2022-07-06 | 26,100.00 | 26,600.00 | 25,300.00 | 25,450.00 | 25,450.00 | 364,721 |
| 2022-07-05 | 24,300.00 | 26,150.00 | 24,250.00 | 26,150.00 | 26,150.00 | 507,063 |
| 2022-07-04 | 23,500.00 | 24,650.00 | 23,150.00 | 24,300.00 | 24,300.00 | 421,872 |
| 2022-07-01 | 24,950.00 | 25,100.00 | 22,800.00 | 23,000.00 | 23,000.00 | 335,124 |
| 2022-06-30 | 24,550.00 | 26,400.00 | 24,500.00 | 24,600.00 | 24,600.00 | 602,871 |
| 2022-06-29 | 26,650.00 | 26,850.00 | 24,400.00 | 24,400.00 | 24,400.00 | 603,200 |
| 2022-06-28 | 25,300.00 | 25,450.00 | 24,650.00 | 25,350.00 | 25,350.00 | 141,538 |
| 2022-06-27 | 25,150.00 | 25,700.00 | 24,200.00 | 25,100.00 | 25,100.00 | 266,972 |
| 2022-06-24 | 22,850.00 | 24,850.00 | 22,850.00 | 24,600.00 | 24,600.00 | 343,113 |
| 2022-06-23 | 23,600.00 | 24,800.00 | 22,700.00 | 22,750.00 | 22,750.00 | 381,808 |
| 2022-06-22 | 24,850.00 | 25,400.00 | 23,800.00 | 23,800.00 | 23,800.00 | 236,450 |
| 2022-06-21 | 24,200.00 | 25,150.00 | 23,800.00 | 24,850.00 | 24,850.00 | 211,116 |
| 2022-06-20 | 25,100.00 | 25,300.00 | 23,800.00 | 24,100.00 | 24,100.00 | 228,537 |
| 2022-06-17 | 23,750.00 | 25,250.00 | 23,500.00 | 24,850.00 | 24,850.00 | 260,741 |
| 2022-06-16 | 25,150.00 | 26,050.00 | 24,700.00 | 24,750.00 | 24,750.00 | 283,124 |
| 2022-06-15 | 25,050.00 | 25,600.00 | 24,450.00 | 24,800.00 | 24,800.00 | 342,604 |
| 2022-06-14 | 25,600.00 | 26,150.00 | 24,800.00 | 25,450.00 | 25,450.00 | 456,442 |
| 2022-06-13 | 27,350.00 | 27,800.00 | 26,200.00 | 26,700.00 | 26,700.00 | 397,540 |
| 2022-06-10 | 28,850.00 | 29,250.00 | 28,700.00 | 28,800.00 | 28,800.00 | 106,312 |
| 2022-06-09 | 28,550.00 | 29,400.00 | 28,400.00 | 29,400.00 | 29,400.00 | 157,106 |
| 2022-06-08 | 29,050.00 | 29,450.00 | 28,750.00 | 28,850.00 | 28,850.00 | 129,642 |
| 2022-06-07 | 30,400.00 | 30,400.00 | 28,850.00 | 28,850.00 | 28,850.00 | 189,665 |
| 2022-06-03 | 30,200.00 | 30,450.00 | 29,900.00 | 30,400.00 | 30,400.00 | 119,937 |
| 2022-06-02 | 30,600.00 | 30,700.00 | 29,850.00 | 29,900.00 | 29,900.00 | 186,095 |
| 2022-05-31 | 31,300.00 | 31,300.00 | 30,350.00 | 30,950.00 | 30,950.00 | 168,872 |
| 2022-05-30 | 31,100.00 | 31,450.00 | 30,550.00 | 31,150.00 | 31,150.00 | 174,857 |
| 2022-05-27 | 31,000.00 | 31,250.00 | 30,200.00 | 30,550.00 | 30,550.00 | 150,240 |
| 2022-05-26 | 30,900.00 | 31,500.00 | 30,400.00 | 30,600.00 | 30,600.00 | 218,368 |
| 2022-05-25 | 29,850.00 | 31,200.00 | 29,700.00 | 30,650.00 | 30,650.00 | 320,271 |
| 2022-05-24 | 30,450.00 | 30,950.00 | 29,650.00 | 29,700.00 | 29,700.00 | 190,089 |
| 2022-05-23 | 30,100.00 | 30,750.00 | 29,500.00 | 30,450.00 | 30,450.00 | 211,500 |
| 2022-05-20 | 28,200.00 | 30,000.00 | 28,050.00 | 29,950.00 | 29,950.00 | 289,115 |
| 2022-05-19 | 28,100.00 | 28,500.00 | 27,950.00 | 28,150.00 | 28,150.00 | 199,166 |
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.