Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 30,500.00 | 30,950.00 | 29,000.00 | 29,050.00 | 29,050.00 | 331,345 |
| 2022-05-17 | 29,400.00 | 30,150.00 | 29,400.00 | 29,900.00 | 29,900.00 | 224,826 |
| 2022-05-16 | 29,500.00 | 29,800.00 | 29,050.00 | 29,250.00 | 29,250.00 | 198,726 |
| 2022-05-13 | 27,400.00 | 29,350.00 | 27,400.00 | 29,250.00 | 29,250.00 | 356,275 |
| 2022-05-12 | 28,300.00 | 28,700.00 | 27,200.00 | 27,300.00 | 27,300.00 | 316,056 |
| 2022-05-11 | 27,800.00 | 28,950.00 | 27,650.00 | 28,950.00 | 28,950.00 | 218,372 |
| 2022-05-10 | 27,550.00 | 28,400.00 | 26,950.00 | 27,950.00 | 27,950.00 | 292,306 |
| 2022-05-09 | 28,900.00 | 29,200.00 | 27,950.00 | 28,150.00 | 28,150.00 | 254,752 |
| 2022-05-06 | 28,900.00 | 29,500.00 | 28,900.00 | 29,050.00 | 29,050.00 | 217,661 |
| 2022-05-04 | 30,700.00 | 30,850.00 | 29,750.00 | 29,850.00 | 29,850.00 | 209,196 |
| 2022-05-03 | 30,750.00 | 31,200.00 | 30,500.00 | 30,850.00 | 30,850.00 | 164,912 |
| 2022-05-02 | 30,000.00 | 31,100.00 | 30,000.00 | 30,650.00 | 30,650.00 | 212,285 |
| 2022-04-29 | 29,100.00 | 30,650.00 | 28,900.00 | 30,550.00 | 30,550.00 | 325,732 |
| 2022-04-28 | 29,950.00 | 30,600.00 | 29,050.00 | 29,050.00 | 29,050.00 | 304,282 |
| 2022-04-27 | 30,250.00 | 30,650.00 | 29,350.00 | 30,050.00 | 30,050.00 | 341,444 |
| 2022-04-26 | 30,300.00 | 31,000.00 | 29,900.00 | 30,000.00 | 30,000.00 | 216,894 |
| 2022-04-25 | 29,850.00 | 30,600.00 | 29,300.00 | 29,900.00 | 29,900.00 | 387,579 |
| 2022-04-22 | 31,100.00 | 31,300.00 | 30,150.00 | 30,700.00 | 30,700.00 | 344,360 |
| 2022-04-21 | 31,300.00 | 32,250.00 | 31,250.00 | 31,400.00 | 31,400.00 | 305,895 |
| 2022-04-20 | 32,400.00 | 33,450.00 | 31,100.00 | 31,100.00 | 31,100.00 | 559,679 |
| 2022-04-19 | 32,300.00 | 33,050.00 | 32,150.00 | 32,300.00 | 32,300.00 | 224,732 |
| 2022-04-18 | 32,700.00 | 32,950.00 | 31,700.00 | 32,300.00 | 32,300.00 | 307,200 |
| 2022-04-15 | 33,700.00 | 34,000.00 | 32,750.00 | 32,850.00 | 32,850.00 | 421,449 |
| 2022-04-14 | 34,500.00 | 35,150.00 | 34,000.00 | 34,150.00 | 34,150.00 | 265,102 |
| 2022-04-13 | 34,650.00 | 35,400.00 | 34,150.00 | 34,350.00 | 34,350.00 | 359,348 |
| 2022-04-12 | 34,550.00 | 35,300.00 | 34,550.00 | 34,900.00 | 34,900.00 | 175,888 |
| 2022-04-11 | 35,850.00 | 36,200.00 | 34,550.00 | 35,350.00 | 35,350.00 | 327,677 |
| 2022-04-08 | 35,900.00 | 36,700.00 | 35,650.00 | 36,200.00 | 36,200.00 | 170,114 |
| 2022-04-07 | 36,300.00 | 37,150.00 | 35,850.00 | 36,000.00 | 36,000.00 | 245,643 |
| 2022-04-06 | 37,800.00 | 37,850.00 | 36,850.00 | 36,850.00 | 36,850.00 | 216,136 |
| 2022-04-05 | 37,450.00 | 38,450.00 | 37,400.00 | 37,900.00 | 37,900.00 | 254,356 |
| 2022-04-04 | 37,050.00 | 37,850.00 | 36,700.00 | 37,550.00 | 37,550.00 | 227,213 |
| 2022-04-01 | 38,700.00 | 38,750.00 | 37,450.00 | 37,500.00 | 37,500.00 | 358,800 |
| 2022-03-31 | 38,600.00 | 39,200.00 | 38,600.00 | 38,900.00 | 38,900.00 | 188,416 |
| 2022-03-30 | 39,250.00 | 39,900.00 | 38,800.00 | 38,850.00 | 38,850.00 | 299,468 |
| 2022-03-29 | 39,750.00 | 39,950.00 | 38,650.00 | 39,050.00 | 39,050.00 | 409,357 |
| 2022-03-28 | 41,350.00 | 41,400.00 | 39,550.00 | 39,750.00 | 39,750.00 | 387,794 |
| 2022-03-25 | 41,900.00 | 43,500.00 | 41,200.00 | 41,350.00 | 41,350.00 | 603,929 |
| 2022-03-24 | 41,550.00 | 41,900.00 | 40,700.00 | 41,500.00 | 41,500.00 | 329,300 |
| 2022-03-23 | 42,600.00 | 42,900.00 | 41,700.00 | 41,900.00 | 41,900.00 | 297,522 |
| 2022-03-22 | 42,350.00 | 43,400.00 | 42,100.00 | 42,350.00 | 42,350.00 | 368,893 |
| 2022-03-21 | 44,900.00 | 44,950.00 | 42,350.00 | 42,350.00 | 42,350.00 | 682,365 |
| 2022-03-18 | 43,000.00 | 45,500.00 | 42,500.00 | 45,500.00 | 45,500.00 | 1,860,373 |
| 2022-03-17 | 41,750.00 | 43,700.00 | 41,200.00 | 42,550.00 | 42,550.00 | 1,145,646 |
| 2022-03-16 | 40,750.00 | 42,100.00 | 40,600.00 | 41,000.00 | 41,000.00 | 627,205 |
| 2022-03-15 | 40,400.00 | 42,150.00 | 40,200.00 | 40,350.00 | 40,350.00 | 797,809 |
| 2022-03-14 | 42,400.00 | 43,150.00 | 40,500.00 | 40,600.00 | 40,600.00 | 802,027 |
| 2022-03-11 | 45,300.00 | 46,500.00 | 42,500.00 | 42,750.00 | 42,750.00 | 2,443,188 |
| 2022-03-10 | 41,550.00 | 43,600.00 | 41,150.00 | 43,400.00 | 43,400.00 | 2,405,792 |
| 2022-03-08 | 38,650.00 | 43,750.00 | 38,400.00 | 41,600.00 | 41,600.00 | 7,711,119 |
| 2022-03-07 | 38,000.00 | 38,400.00 | 36,800.00 | 36,800.00 | 36,800.00 | 565,750 |
| 2022-03-04 | 39,200.00 | 40,750.00 | 38,450.00 | 38,750.00 | 38,750.00 | 1,560,193 |
| 2022-03-03 | 38,200.00 | 39,850.00 | 37,600.00 | 39,050.00 | 39,050.00 | 1,158,827 |
| 2022-03-02 | 37,800.00 | 43,000.00 | 37,750.00 | 40,000.00 | 40,000.00 | 3,414,202 |
| 2022-02-28 | 36,300.00 | 39,650.00 | 35,300.00 | 38,400.00 | 38,400.00 | 2,274,149 |
| 2022-02-25 | 35,100.00 | 36,200.00 | 34,850.00 | 35,650.00 | 35,650.00 | 554,106 |
| 2022-02-24 | 35,250.00 | 36,550.00 | 34,100.00 | 34,250.00 | 34,250.00 | 670,342 |
| 2022-02-23 | 34,450.00 | 36,100.00 | 34,450.00 | 35,800.00 | 35,800.00 | 606,523 |
| 2022-02-22 | 34,100.00 | 34,800.00 | 33,900.00 | 34,100.00 | 34,100.00 | 347,250 |
| 2022-02-21 | 34,300.00 | 35,800.00 | 34,200.00 | 35,200.00 | 35,200.00 | 304,249 |
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.