Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 11,850.00 | 11,950.00 | 11,650.00 | 11,710.00 | 11,710.00 | 139,048 |
| 2026-01-20 | 11,850.00 | 12,260.00 | 11,840.00 | 12,110.00 | 12,110.00 | 134,051 |
| 2026-01-19 | 12,110.00 | 12,110.00 | 11,670.00 | 11,870.00 | 11,870.00 | 147,914 |
| 2026-01-16 | 12,000.00 | 12,370.00 | 12,000.00 | 12,150.00 | 12,150.00 | 129,625 |
| 2026-01-15 | 12,010.00 | 12,060.00 | 11,750.00 | 12,060.00 | 12,060.00 | 125,339 |
| 2026-01-14 | 12,140.00 | 12,320.00 | 12,020.00 | 12,050.00 | 12,050.00 | 106,086 |
| 2026-01-13 | 12,440.00 | 12,440.00 | 12,090.00 | 12,160.00 | 12,160.00 | 125,974 |
| 2026-01-12 | 12,600.00 | 12,700.00 | 12,380.00 | 12,430.00 | 12,430.00 | 142,392 |
| 2026-01-09 | 12,570.00 | 12,720.00 | 12,480.00 | 12,600.00 | 12,600.00 | 64,641 |
| 2026-01-08 | 12,900.00 | 12,930.00 | 12,550.00 | 12,570.00 | 12,570.00 | 112,952 |
| 2026-01-07 | 13,130.00 | 13,140.00 | 12,790.00 | 12,900.00 | 12,900.00 | 109,080 |
| 2026-01-06 | 12,960.00 | 13,330.00 | 12,900.00 | 13,150.00 | 13,150.00 | 150,340 |
| 2026-01-05 | 12,710.00 | 12,980.00 | 12,680.00 | 12,940.00 | 12,940.00 | 117,106 |
| 2026-01-02 | 12,790.00 | 12,950.00 | 12,600.00 | 12,690.00 | 12,690.00 | 121,700 |
| 2025-12-30 | 12,890.00 | 12,950.00 | 12,740.00 | 12,750.00 | 12,750.00 | 97,995 |
| 2025-12-29 | 12,890.00 | 13,120.00 | 12,680.00 | 12,930.00 | 12,930.00 | 81,277 |
| 2025-12-26 | 12,920.00 | 13,010.00 | 12,690.00 | 12,860.00 | 12,860.00 | 125,274 |
| 2025-12-24 | 13,140.00 | 13,290.00 | 12,910.00 | 12,910.00 | 12,910.00 | 118,658 |
| 2025-12-23 | 13,580.00 | 13,660.00 | 13,020.00 | 13,090.00 | 13,090.00 | 155,178 |
| 2025-12-22 | 13,700.00 | 13,850.00 | 13,100.00 | 13,570.00 | 13,570.00 | 110,759 |
| 2025-12-19 | 13,570.00 | 13,730.00 | 13,280.00 | 13,570.00 | 13,570.00 | 164,564 |
| 2025-12-18 | 13,100.00 | 14,400.00 | 12,910.00 | 13,470.00 | 13,470.00 | 702,264 |
| 2025-12-17 | 13,530.00 | 14,010.00 | 13,030.00 | 13,340.00 | 13,340.00 | 539,148 |
| 2025-12-16 | 13,200.00 | 15,500.00 | 12,900.00 | 13,750.00 | 13,750.00 | 1,022,414 |
| 2025-12-15 | 13,390.00 | 13,420.00 | 13,140.00 | 13,220.00 | 13,220.00 | 115,858 |
| 2025-12-12 | 13,980.00 | 13,980.00 | 13,300.00 | 13,390.00 | 13,390.00 | 204,550 |
| 2025-12-11 | 13,470.00 | 14,050.00 | 13,370.00 | 13,980.00 | 13,980.00 | 838,736 |
| 2025-12-10 | 13,520.00 | 13,650.00 | 13,400.00 | 13,440.00 | 13,440.00 | 94,918 |
| 2025-12-09 | 13,880.00 | 14,030.00 | 13,470.00 | 13,590.00 | 13,590.00 | 137,380 |
| 2025-12-08 | 14,370.00 | 14,590.00 | 13,830.00 | 13,880.00 | 13,880.00 | 112,745 |
| 2025-12-05 | 14,430.00 | 15,050.00 | 14,240.00 | 14,590.00 | 14,590.00 | 235,489 |
| 2025-12-04 | 14,250.00 | 14,510.00 | 13,400.00 | 14,270.00 | 14,270.00 | 98,249 |
| 2025-12-03 | 14,060.00 | 14,540.00 | 14,000.00 | 14,150.00 | 14,150.00 | 112,010 |
| 2025-12-02 | 13,970.00 | 14,050.00 | 13,650.00 | 14,050.00 | 14,050.00 | 79,842 |
| 2025-12-01 | 14,120.00 | 14,440.00 | 13,740.00 | 13,810.00 | 13,810.00 | 147,308 |
| 2025-11-28 | 12,970.00 | 14,450.00 | 12,970.00 | 14,250.00 | 14,250.00 | 278,753 |
| 2025-11-27 | 12,930.00 | 13,070.00 | 12,790.00 | 12,960.00 | 12,960.00 | 63,934 |
| 2025-11-26 | 12,550.00 | 13,080.00 | 12,550.00 | 12,920.00 | 12,920.00 | 86,630 |
| 2025-11-25 | 12,830.00 | 12,950.00 | 12,450.00 | 12,490.00 | 12,490.00 | 95,488 |
| 2025-11-24 | 13,150.00 | 13,270.00 | 12,710.00 | 12,790.00 | 12,790.00 | 106,262 |
| 2025-11-21 | 13,280.00 | 13,290.00 | 12,910.00 | 13,050.00 | 13,050.00 | 117,665 |
| 2025-11-20 | 13,390.00 | 13,590.00 | 13,300.00 | 13,410.00 | 13,410.00 | 67,190 |
| 2025-11-19 | 13,960.00 | 13,960.00 | 13,220.00 | 13,300.00 | 13,300.00 | 150,996 |
| 2025-11-18 | 14,420.00 | 14,500.00 | 13,810.00 | 13,810.00 | 13,810.00 | 91,289 |
| 2025-11-17 | 14,760.00 | 14,760.00 | 14,300.00 | 14,450.00 | 14,450.00 | 73,680 |
| 2025-11-14 | 14,750.00 | 15,260.00 | 14,500.00 | 14,600.00 | 14,600.00 | 137,170 |
| 2025-11-13 | 14,290.00 | 15,120.00 | 14,110.00 | 14,870.00 | 14,870.00 | 221,297 |
| 2025-11-12 | 13,900.00 | 14,380.00 | 13,800.00 | 14,290.00 | 14,290.00 | 106,747 |
| 2025-11-11 | 13,940.00 | 14,290.00 | 13,660.00 | 13,800.00 | 13,800.00 | 78,731 |
| 2025-11-10 | 14,100.00 | 14,140.00 | 13,510.00 | 13,940.00 | 13,940.00 | 81,266 |
| 2025-11-07 | 14,370.00 | 14,380.00 | 13,700.00 | 13,930.00 | 13,930.00 | 103,111 |
| 2025-11-06 | 14,850.00 | 15,010.00 | 14,370.00 | 14,370.00 | 14,370.00 | 88,337 |
| 2025-11-05 | 15,090.00 | 15,110.00 | 14,260.00 | 14,810.00 | 14,810.00 | 139,003 |
| 2025-11-04 | 14,540.00 | 15,220.00 | 14,250.00 | 15,040.00 | 15,040.00 | 180,817 |
| 2025-11-03 | 15,420.00 | 15,460.00 | 14,510.00 | 14,530.00 | 14,530.00 | 229,524 |
| 2025-10-31 | 14,540.00 | 15,640.00 | 14,540.00 | 15,500.00 | 15,500.00 | 370,627 |
| 2025-10-30 | 14,400.00 | 14,660.00 | 14,110.00 | 14,480.00 | 14,480.00 | 119,327 |
| 2025-10-29 | 14,410.00 | 14,950.00 | 14,110.00 | 14,500.00 | 14,500.00 | 231,615 |
| 2025-10-28 | 13,870.00 | 14,380.00 | 13,790.00 | 14,260.00 | 14,260.00 | 122,545 |
| 2025-10-27 | 13,250.00 | 13,950.00 | 13,250.00 | 13,870.00 | 13,870.00 | 108,838 |
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.