Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 13,480.00 | 13,590.00 | 13,140.00 | 13,240.00 | 13,240.00 | 98,140 |
| 2025-10-23 | 13,420.00 | 13,680.00 | 13,360.00 | 13,440.00 | 13,440.00 | 47,336 |
| 2025-10-22 | 13,400.00 | 13,580.00 | 13,210.00 | 13,560.00 | 13,560.00 | 46,519 |
| 2025-10-21 | 13,400.00 | 13,610.00 | 13,270.00 | 13,400.00 | 13,400.00 | 59,708 |
| 2025-10-20 | 13,100.00 | 13,460.00 | 13,030.00 | 13,370.00 | 13,370.00 | 69,475 |
| 2025-10-17 | 13,350.00 | 13,530.00 | 13,070.00 | 13,080.00 | 13,080.00 | 74,424 |
| 2025-10-16 | 13,150.00 | 13,400.00 | 13,130.00 | 13,370.00 | 13,370.00 | 51,935 |
| 2025-10-15 | 13,100.00 | 13,270.00 | 13,100.00 | 13,140.00 | 13,140.00 | 50,843 |
| 2025-10-14 | 13,190.00 | 13,460.00 | 13,000.00 | 13,100.00 | 13,100.00 | 106,244 |
| 2025-10-13 | 13,390.00 | 13,580.00 | 13,070.00 | 13,260.00 | 13,260.00 | 84,807 |
| 2025-10-10 | 13,850.00 | 13,890.00 | 13,420.00 | 13,460.00 | 13,460.00 | 111,045 |
| 2025-10-02 | 13,970.00 | 14,110.00 | 13,850.00 | 13,850.00 | 13,850.00 | 61,875 |
| 2025-10-01 | 13,950.00 | 14,140.00 | 13,930.00 | 13,930.00 | 13,930.00 | 42,327 |
| 2025-09-30 | 14,080.00 | 14,210.00 | 13,960.00 | 13,970.00 | 13,970.00 | 33,213 |
| 2025-09-29 | 13,960.00 | 14,240.00 | 13,930.00 | 14,100.00 | 14,100.00 | 37,747 |
| 2025-09-26 | 14,210.00 | 14,310.00 | 13,880.00 | 13,960.00 | 13,960.00 | 90,181 |
| 2025-09-25 | 14,400.00 | 14,530.00 | 14,140.00 | 14,260.00 | 14,260.00 | 84,200 |
| 2025-09-24 | 14,940.00 | 14,940.00 | 14,410.00 | 14,470.00 | 14,470.00 | 87,264 |
| 2025-09-23 | 14,720.00 | 14,980.00 | 14,640.00 | 14,910.00 | 14,910.00 | 70,409 |
| 2025-09-22 | 14,860.00 | 14,880.00 | 14,520.00 | 14,780.00 | 14,780.00 | 60,573 |
| 2025-09-19 | 14,660.00 | 14,930.00 | 14,650.00 | 14,900.00 | 14,900.00 | 72,572 |
| 2025-09-18 | 14,590.00 | 14,900.00 | 14,570.00 | 14,650.00 | 14,650.00 | 66,018 |
| 2025-09-17 | 14,450.00 | 14,530.00 | 14,320.00 | 14,490.00 | 14,490.00 | 54,970 |
| 2025-09-16 | 14,470.00 | 14,560.00 | 14,350.00 | 14,490.00 | 14,490.00 | 58,759 |
| 2025-09-15 | 14,410.00 | 14,640.00 | 14,330.00 | 14,470.00 | 14,470.00 | 67,617 |
| 2025-09-12 | 14,450.00 | 14,690.00 | 14,450.00 | 14,530.00 | 14,530.00 | 73,553 |
| 2025-09-11 | 14,450.00 | 14,530.00 | 14,100.00 | 14,530.00 | 14,530.00 | 167,557 |
| 2025-09-10 | 14,640.00 | 14,690.00 | 14,430.00 | 14,460.00 | 14,460.00 | 65,460 |
| 2025-09-09 | 15,050.00 | 15,060.00 | 14,630.00 | 14,630.00 | 14,630.00 | 72,782 |
| 2025-09-08 | 14,680.00 | 15,150.00 | 14,620.00 | 14,970.00 | 14,970.00 | 124,340 |
| 2025-09-05 | 14,390.00 | 14,690.00 | 14,350.00 | 14,640.00 | 14,640.00 | 91,925 |
| 2025-09-04 | 14,300.00 | 14,500.00 | 14,290.00 | 14,410.00 | 14,410.00 | 49,702 |
| 2025-09-03 | 14,110.00 | 14,410.00 | 14,090.00 | 14,380.00 | 14,380.00 | 66,360 |
| 2025-09-02 | 13,650.00 | 14,270.00 | 13,640.00 | 14,170.00 | 14,170.00 | 79,574 |
| 2025-09-01 | 14,050.00 | 14,070.00 | 13,660.00 | 13,700.00 | 13,700.00 | 117,370 |
| 2025-08-29 | 14,140.00 | 14,290.00 | 14,000.00 | 14,060.00 | 14,060.00 | 58,926 |
| 2025-08-28 | 14,170.00 | 14,180.00 | 14,000.00 | 14,160.00 | 14,160.00 | 30,450 |
| 2025-08-27 | 14,070.00 | 14,220.00 | 13,970.00 | 14,150.00 | 14,150.00 | 52,335 |
| 2025-08-26 | 13,980.00 | 14,210.00 | 13,980.00 | 14,070.00 | 14,070.00 | 56,595 |
| 2025-08-25 | 14,200.00 | 14,320.00 | 14,070.00 | 14,080.00 | 14,080.00 | 50,552 |
| 2025-08-22 | 14,120.00 | 14,120.00 | 13,900.00 | 14,120.00 | 14,120.00 | 39,546 |
| 2025-08-21 | 14,010.00 | 14,210.00 | 13,880.00 | 13,900.00 | 13,900.00 | 56,623 |
| 2025-08-20 | 14,100.00 | 14,130.00 | 13,850.00 | 14,100.00 | 14,100.00 | 67,305 |
| 2025-08-19 | 14,250.00 | 14,320.00 | 14,050.00 | 14,180.00 | 14,180.00 | 75,908 |
| 2025-08-18 | 14,350.00 | 14,660.00 | 14,200.00 | 14,310.00 | 14,310.00 | 68,185 |
| 2025-08-14 | 14,290.00 | 14,520.00 | 14,280.00 | 14,400.00 | 14,400.00 | 63,178 |
| 2025-08-13 | 14,160.00 | 14,330.00 | 14,020.00 | 14,300.00 | 14,300.00 | 63,268 |
| 2025-08-12 | 14,580.00 | 14,590.00 | 14,050.00 | 14,080.00 | 14,080.00 | 141,907 |
| 2025-08-11 | 14,610.00 | 14,670.00 | 14,480.00 | 14,520.00 | 14,520.00 | 64,508 |
| 2025-08-08 | 14,750.00 | 14,820.00 | 14,520.00 | 14,590.00 | 14,590.00 | 60,212 |
| 2025-08-07 | 14,950.00 | 14,960.00 | 14,700.00 | 14,740.00 | 14,740.00 | 66,993 |
| 2025-08-06 | 14,920.00 | 15,120.00 | 14,680.00 | 15,000.00 | 15,000.00 | 61,857 |
| 2025-08-05 | 14,810.00 | 15,090.00 | 14,770.00 | 14,780.00 | 14,780.00 | 71,895 |
| 2025-08-04 | 14,580.00 | 14,850.00 | 14,500.00 | 14,790.00 | 14,790.00 | 48,434 |
| 2025-08-01 | 15,090.00 | 15,400.00 | 14,520.00 | 14,530.00 | 14,530.00 | 147,897 |
| 2025-07-31 | 15,370.00 | 15,450.00 | 14,870.00 | 15,050.00 | 15,050.00 | 99,824 |
| 2025-07-30 | 14,990.00 | 15,100.00 | 14,700.00 | 14,800.00 | 14,800.00 | 80,726 |
| 2025-07-29 | 15,270.00 | 15,350.00 | 14,990.00 | 14,990.00 | 14,990.00 | 92,269 |
| 2025-07-28 | 15,760.00 | 15,870.00 | 15,180.00 | 15,470.00 | 15,470.00 | 105,653 |
| 2025-07-25 | 16,080.00 | 16,180.00 | 15,500.00 | 15,550.00 | 15,550.00 | 123,236 |
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.