Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,200.00 | 6,470.00 | 5,960.00 | 6,090.00 | 6,090.00 | 57,345 |
| 2026-07-16 | 6,350.00 | 6,470.00 | 6,150.00 | 6,200.00 | 6,200.00 | 57,748 |
| 2026-07-15 | 6,070.00 | 6,340.00 | 6,070.00 | 6,290.00 | 6,290.00 | 50,482 |
| 2026-07-14 | 6,100.00 | 6,250.00 | 5,890.00 | 6,050.00 | 6,050.00 | 114,229 |
| 2026-07-13 | 6,410.00 | 6,630.00 | 6,200.00 | 6,270.00 | 6,270.00 | 76,504 |
| 2026-07-10 | 6,120.00 | 6,560.00 | 6,120.00 | 6,410.00 | 6,410.00 | 88,821 |
| 2026-07-09 | 6,250.00 | 6,440.00 | 6,150.00 | 6,170.00 | 6,170.00 | 75,455 |
| 2026-07-08 | 6,680.00 | 6,720.00 | 6,280.00 | 6,470.00 | 6,470.00 | 106,364 |
| 2026-07-07 | 6,590.00 | 6,680.00 | 6,270.00 | 6,370.00 | 6,370.00 | 93,016 |
| 2026-07-06 | 6,570.00 | 6,630.00 | 6,400.00 | 6,580.00 | 6,580.00 | 78,282 |
| 2026-07-03 | 6,530.00 | 6,640.00 | 6,300.00 | 6,580.00 | 6,580.00 | 84,620 |
| 2026-07-02 | 6,600.00 | 7,100.00 | 6,480.00 | 6,580.00 | 6,580.00 | 108,634 |
| 2026-07-01 | 6,830.00 | 7,060.00 | 6,630.00 | 6,810.00 | 6,810.00 | 118,812 |
| 2026-06-30 | 7,010.00 | 7,150.00 | 6,740.00 | 6,840.00 | 6,840.00 | 121,632 |
| 2026-06-29 | 6,220.00 | 7,090.00 | 6,220.00 | 7,040.00 | 7,040.00 | 196,852 |
| 2026-06-26 | 6,600.00 | 6,620.00 | 6,170.00 | 6,220.00 | 6,220.00 | 166,181 |
| 2026-06-25 | 6,740.00 | 6,960.00 | 6,550.00 | 6,610.00 | 6,610.00 | 141,654 |
| 2026-06-24 | 6,610.00 | 6,870.00 | 6,580.00 | 6,760.00 | 6,760.00 | 124,452 |
| 2026-06-23 | 7,040.00 | 7,170.00 | 6,770.00 | 6,790.00 | 6,790.00 | 138,512 |
| 2026-06-22 | 7,160.00 | 7,420.00 | 6,990.00 | 7,090.00 | 7,090.00 | 124,588 |
| 2026-06-19 | 7,610.00 | 7,650.00 | 7,160.00 | 7,160.00 | 7,160.00 | 162,215 |
| 2026-06-18 | 8,010.00 | 8,060.00 | 7,640.00 | 7,660.00 | 7,660.00 | 91,434 |
| 2026-06-17 | 7,890.00 | 8,250.00 | 7,790.00 | 8,000.00 | 8,000.00 | 148,261 |
| 2026-06-16 | 8,250.00 | 8,300.00 | 7,870.00 | 7,870.00 | 7,870.00 | 289,475 |
| 2026-06-15 | 9,250.00 | 9,280.00 | 8,150.00 | 8,600.00 | 8,600.00 | 792,271 |
| 2026-06-12 | 7,750.00 | 7,960.00 | 7,660.00 | 7,680.00 | 7,680.00 | 68,410 |
| 2026-06-11 | 7,250.00 | 7,620.00 | 7,180.00 | 7,610.00 | 7,610.00 | 102,017 |
| 2026-06-10 | 7,500.00 | 7,680.00 | 7,190.00 | 7,430.00 | 7,430.00 | 145,154 |
| 2026-06-09 | 7,190.00 | 7,690.00 | 7,190.00 | 7,620.00 | 7,620.00 | 182,086 |
| 2026-06-08 | 7,310.00 | 7,650.00 | 7,210.00 | 7,300.00 | 7,300.00 | 181,420 |
| 2026-06-05 | 8,300.00 | 8,340.00 | 8,000.00 | 8,070.00 | 8,070.00 | 107,182 |
| 2026-06-04 | 8,280.00 | 8,590.00 | 8,250.00 | 8,280.00 | 8,280.00 | 106,808 |
| 2026-06-02 | 8,380.00 | 8,800.00 | 8,350.00 | 8,390.00 | 8,390.00 | 135,012 |
| 2026-06-01 | 8,880.00 | 8,880.00 | 8,320.00 | 8,570.00 | 8,570.00 | 183,810 |
| 2026-05-29 | 9,230.00 | 9,260.00 | 8,900.00 | 8,920.00 | 8,920.00 | 147,941 |
| 2026-05-28 | 9,900.00 | 9,900.00 | 9,050.00 | 9,220.00 | 9,220.00 | 225,989 |
| 2026-05-27 | 10,240.00 | 10,450.00 | 9,440.00 | 9,910.00 | 9,910.00 | 256,026 |
| 2026-05-26 | 10,570.00 | 10,690.00 | 9,970.00 | 10,170.00 | 10,170.00 | 227,605 |
| 2026-05-22 | 9,590.00 | 10,450.00 | 9,580.00 | 10,200.00 | 10,200.00 | 448,742 |
| 2026-05-21 | 9,590.00 | 9,690.00 | 9,370.00 | 9,450.00 | 9,450.00 | 389,387 |
| 2026-05-20 | 10,460.00 | 10,900.00 | 9,920.00 | 10,050.00 | 10,050.00 | 1,015,140 |
| 2026-05-19 | 9,510.00 | 10,790.00 | 9,280.00 | 9,910.00 | 9,910.00 | 1,139,219 |
| 2026-05-18 | 10,390.00 | 10,460.00 | 9,080.00 | 9,140.00 | 9,140.00 | 405,392 |
| 2026-05-15 | 9,590.00 | 9,590.00 | 9,090.00 | 9,170.00 | 9,170.00 | 135,687 |
| 2026-05-14 | 9,390.00 | 9,690.00 | 9,270.00 | 9,470.00 | 9,470.00 | 104,500 |
| 2026-05-13 | 9,540.00 | 9,940.00 | 9,320.00 | 9,410.00 | 9,410.00 | 156,906 |
| 2026-05-12 | 9,680.00 | 9,750.00 | 9,050.00 | 9,530.00 | 9,530.00 | 303,828 |
| 2026-05-11 | 10,000.00 | 10,000.00 | 9,730.00 | 9,730.00 | 9,730.00 | 133,643 |
| 2026-05-08 | 10,010.00 | 10,030.00 | 9,910.00 | 9,940.00 | 9,940.00 | 102,267 |
| 2026-05-07 | 10,070.00 | 10,100.00 | 9,910.00 | 9,930.00 | 9,930.00 | 135,354 |
| 2026-05-06 | 10,290.00 | 10,300.00 | 10,020.00 | 10,030.00 | 10,030.00 | 97,815 |
| 2026-05-04 | 10,530.00 | 10,660.00 | 10,220.00 | 10,230.00 | 10,230.00 | 118,571 |
| 2026-04-30 | 10,890.00 | 10,910.00 | 10,520.00 | 10,540.00 | 10,540.00 | 82,841 |
| 2026-04-29 | 10,990.00 | 11,000.00 | 10,840.00 | 10,910.00 | 10,910.00 | 57,474 |
| 2026-04-28 | 11,100.00 | 11,250.00 | 10,870.00 | 10,900.00 | 10,900.00 | 114,433 |
| 2026-04-27 | 11,090.00 | 11,140.00 | 10,810.00 | 10,970.00 | 10,970.00 | 96,852 |
| 2026-04-24 | 10,880.00 | 11,240.00 | 10,880.00 | 10,970.00 | 10,970.00 | 102,855 |
| 2026-04-23 | 11,050.00 | 11,100.00 | 10,800.00 | 10,870.00 | 10,870.00 | 94,039 |
| 2026-04-22 | 11,050.00 | 11,200.00 | 10,900.00 | 11,060.00 | 11,060.00 | 87,262 |
| 2026-04-21 | 11,430.00 | 11,430.00 | 10,910.00 | 11,040.00 | 11,040.00 | 206,002 |
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.