Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 11,430.00 | 11,430.00 | 10,910.00 | 11,040.00 | 11,040.00 | 206,002 |
| 2026-04-20 | 11,780.00 | 11,790.00 | 11,360.00 | 11,370.00 | 11,370.00 | 279,809 |
| 2026-04-17 | 13,310.00 | 13,310.00 | 12,070.00 | 12,280.00 | 12,280.00 | 941,964 |
| 2026-04-16 | 10,940.00 | 11,190.00 | 10,800.00 | 11,020.00 | 11,020.00 | 83,983 |
| 2026-04-15 | 10,830.00 | 10,870.00 | 10,650.00 | 10,750.00 | 10,750.00 | 69,436 |
| 2026-04-14 | 10,520.00 | 10,880.00 | 10,490.00 | 10,740.00 | 10,740.00 | 64,210 |
| 2026-04-13 | 10,240.00 | 10,440.00 | 10,190.00 | 10,400.00 | 10,400.00 | 36,844 |
| 2026-04-10 | 10,220.00 | 10,440.00 | 10,220.00 | 10,440.00 | 10,440.00 | 54,539 |
| 2026-04-09 | 10,300.00 | 10,330.00 | 10,020.00 | 10,160.00 | 10,160.00 | 47,535 |
| 2026-04-08 | 10,180.00 | 10,410.00 | 10,180.00 | 10,270.00 | 10,270.00 | 76,158 |
| 2026-04-07 | 10,170.00 | 10,290.00 | 9,900.00 | 9,950.00 | 9,950.00 | 101,201 |
| 2026-04-06 | 10,320.00 | 10,440.00 | 10,100.00 | 10,100.00 | 10,100.00 | 88,490 |
| 2026-04-03 | 10,780.00 | 10,800.00 | 10,360.00 | 10,360.00 | 10,360.00 | 71,984 |
| 2026-04-02 | 11,320.00 | 11,490.00 | 10,450.00 | 10,490.00 | 10,490.00 | 148,947 |
| 2026-04-01 | 11,030.00 | 11,470.00 | 11,030.00 | 11,270.00 | 11,270.00 | 74,420 |
| 2026-03-31 | 11,260.00 | 11,360.00 | 10,980.00 | 10,980.00 | 10,980.00 | 62,596 |
| 2026-03-30 | 11,710.00 | 11,710.00 | 11,310.00 | 11,330.00 | 11,330.00 | 68,068 |
| 2026-03-27 | 11,310.00 | 12,070.00 | 11,270.00 | 12,000.00 | 12,000.00 | 82,542 |
| 2026-03-26 | 11,840.00 | 12,120.00 | 11,570.00 | 11,570.00 | 11,570.00 | 70,512 |
| 2026-03-25 | 11,550.00 | 11,930.00 | 11,550.00 | 11,870.00 | 11,870.00 | 54,715 |
| 2026-03-24 | 11,610.00 | 11,780.00 | 11,000.00 | 11,520.00 | 11,520.00 | 53,528 |
| 2026-03-23 | 11,870.00 | 11,870.00 | 11,310.00 | 11,330.00 | 11,330.00 | 89,705 |
| 2026-03-20 | 11,820.00 | 12,230.00 | 11,820.00 | 11,920.00 | 11,920.00 | 62,753 |
| 2026-03-19 | 11,810.00 | 12,000.00 | 11,780.00 | 11,820.00 | 11,820.00 | 70,248 |
| 2026-03-18 | 12,240.00 | 12,310.00 | 12,070.00 | 12,140.00 | 12,140.00 | 48,639 |
| 2026-03-17 | 12,250.00 | 12,330.00 | 12,100.00 | 12,100.00 | 12,100.00 | 49,900 |
| 2026-03-16 | 12,230.00 | 12,300.00 | 11,930.00 | 12,130.00 | 12,130.00 | 55,045 |
| 2026-03-13 | 12,140.00 | 12,610.00 | 12,060.00 | 12,240.00 | 12,240.00 | 66,005 |
| 2026-03-12 | 12,140.00 | 12,410.00 | 12,140.00 | 12,380.00 | 12,380.00 | 46,726 |
| 2026-03-11 | 12,290.00 | 12,590.00 | 12,100.00 | 12,300.00 | 12,300.00 | 74,034 |
| 2026-03-10 | 12,500.00 | 12,590.00 | 12,050.00 | 12,160.00 | 12,160.00 | 71,888 |
| 2026-03-09 | 11,970.00 | 12,070.00 | 11,300.00 | 12,070.00 | 12,070.00 | 169,115 |
| 2026-03-06 | 11,800.00 | 12,720.00 | 11,610.00 | 12,620.00 | 12,620.00 | 142,392 |
| 2026-03-05 | 11,110.00 | 12,160.00 | 11,110.00 | 12,020.00 | 12,020.00 | 215,218 |
| 2026-03-04 | 11,980.00 | 12,400.00 | 10,500.00 | 10,530.00 | 10,530.00 | 327,730 |
| 2026-03-03 | 12,740.00 | 13,010.00 | 12,400.00 | 12,400.00 | 12,400.00 | 165,791 |
| 2026-02-27 | 12,700.00 | 13,140.00 | 12,450.00 | 12,900.00 | 12,900.00 | 165,605 |
| 2026-02-26 | 12,820.00 | 12,820.00 | 12,350.00 | 12,410.00 | 12,410.00 | 172,282 |
| 2026-02-25 | 12,790.00 | 12,990.00 | 12,700.00 | 12,760.00 | 12,760.00 | 90,277 |
| 2026-02-24 | 12,950.00 | 13,010.00 | 12,680.00 | 12,740.00 | 12,740.00 | 102,869 |
| 2026-02-23 | 13,060.00 | 13,200.00 | 12,850.00 | 12,850.00 | 12,850.00 | 135,076 |
| 2026-02-20 | 13,240.00 | 13,340.00 | 13,040.00 | 13,060.00 | 13,060.00 | 66,104 |
| 2026-02-19 | 12,970.00 | 13,420.00 | 12,950.00 | 13,350.00 | 13,350.00 | 129,662 |
| 2026-02-13 | 13,000.00 | 13,000.00 | 12,770.00 | 12,880.00 | 12,880.00 | 80,746 |
| 2026-02-12 | 13,250.00 | 13,350.00 | 13,030.00 | 13,080.00 | 13,080.00 | 88,881 |
| 2026-02-11 | 13,190.00 | 13,240.00 | 13,000.00 | 13,180.00 | 13,180.00 | 70,566 |
| 2026-02-10 | 12,930.00 | 13,270.00 | 12,920.00 | 13,090.00 | 13,090.00 | 88,874 |
| 2026-02-09 | 12,750.00 | 13,050.00 | 12,750.00 | 12,930.00 | 12,930.00 | 96,357 |
| 2026-02-06 | 12,880.00 | 12,880.00 | 12,160.00 | 12,630.00 | 12,630.00 | 120,705 |
| 2026-02-05 | 13,190.00 | 13,550.00 | 13,020.00 | 13,020.00 | 13,020.00 | 132,828 |
| 2026-02-04 | 13,050.00 | 13,270.00 | 12,950.00 | 13,160.00 | 13,160.00 | 75,064 |
| 2026-02-03 | 13,150.00 | 13,350.00 | 12,860.00 | 13,150.00 | 13,150.00 | 114,557 |
| 2026-02-02 | 13,300.00 | 13,500.00 | 12,930.00 | 13,000.00 | 13,000.00 | 141,687 |
| 2026-01-30 | 14,020.00 | 14,020.00 | 13,330.00 | 13,540.00 | 13,540.00 | 215,081 |
| 2026-01-29 | 13,690.00 | 14,210.00 | 13,610.00 | 14,140.00 | 14,140.00 | 308,590 |
| 2026-01-28 | 13,580.00 | 13,870.00 | 13,530.00 | 13,790.00 | 13,790.00 | 213,861 |
| 2026-01-27 | 13,010.00 | 13,630.00 | 13,010.00 | 13,570.00 | 13,570.00 | 224,743 |
| 2026-01-26 | 12,600.00 | 13,290.00 | 12,600.00 | 13,220.00 | 13,220.00 | 230,574 |
| 2026-01-23 | 11,920.00 | 12,590.00 | 11,920.00 | 12,540.00 | 12,540.00 | 199,839 |
| 2026-01-22 | 11,800.00 | 11,950.00 | 11,680.00 | 11,900.00 | 11,900.00 | 116,846 |
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.