Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 16,310.00 | 16,620.00 | 15,970.00 | 16,000.00 | 16,000.00 | 131,420 |
| 2025-07-23 | 16,420.00 | 16,560.00 | 16,220.00 | 16,310.00 | 16,310.00 | 144,660 |
| 2025-07-22 | 15,350.00 | 17,200.00 | 15,350.00 | 16,530.00 | 16,530.00 | 824,802 |
| 2025-07-21 | 15,180.00 | 15,550.00 | 14,960.00 | 15,240.00 | 15,240.00 | 97,049 |
| 2025-07-18 | 15,170.00 | 15,270.00 | 14,920.00 | 15,170.00 | 15,170.00 | 62,275 |
| 2025-07-17 | 14,510.00 | 15,460.00 | 14,510.00 | 15,200.00 | 15,200.00 | 192,543 |
| 2025-07-16 | 14,580.00 | 14,670.00 | 14,350.00 | 14,530.00 | 14,530.00 | 49,042 |
| 2025-07-15 | 14,460.00 | 14,680.00 | 14,420.00 | 14,670.00 | 14,670.00 | 66,626 |
| 2025-07-14 | 14,710.00 | 14,850.00 | 14,480.00 | 14,640.00 | 14,640.00 | 58,155 |
| 2025-07-11 | 14,580.00 | 14,740.00 | 14,560.00 | 14,700.00 | 14,700.00 | 54,585 |
| 2025-07-10 | 14,580.00 | 14,680.00 | 14,490.00 | 14,580.00 | 14,580.00 | 74,816 |
| 2025-07-09 | 14,490.00 | 14,610.00 | 14,420.00 | 14,560.00 | 14,560.00 | 46,907 |
| 2025-07-08 | 14,740.00 | 14,780.00 | 14,460.00 | 14,560.00 | 14,560.00 | 47,716 |
| 2025-07-07 | 14,760.00 | 14,910.00 | 14,610.00 | 14,700.00 | 14,700.00 | 50,564 |
| 2025-07-04 | 14,920.00 | 14,950.00 | 14,700.00 | 14,830.00 | 14,830.00 | 57,838 |
| 2025-07-03 | 14,500.00 | 14,940.00 | 14,420.00 | 14,820.00 | 14,820.00 | 88,329 |
| 2025-07-02 | 14,280.00 | 14,500.00 | 14,160.00 | 14,450.00 | 14,450.00 | 87,810 |
| 2025-07-01 | 14,380.00 | 14,530.00 | 14,120.00 | 14,360.00 | 14,360.00 | 108,282 |
| 2025-06-30 | 14,620.00 | 14,790.00 | 14,380.00 | 14,400.00 | 14,400.00 | 112,224 |
| 2025-06-27 | 14,860.00 | 14,920.00 | 14,580.00 | 14,700.00 | 14,700.00 | 67,443 |
| 2025-06-26 | 15,060.00 | 15,210.00 | 14,720.00 | 14,850.00 | 14,850.00 | 77,816 |
| 2025-06-25 | 15,250.00 | 15,250.00 | 14,990.00 | 15,130.00 | 15,130.00 | 64,204 |
| 2025-06-24 | 14,790.00 | 15,260.00 | 14,790.00 | 15,080.00 | 15,080.00 | 91,869 |
| 2025-06-23 | 15,010.00 | 15,050.00 | 14,300.00 | 14,640.00 | 14,640.00 | 126,702 |
| 2025-06-20 | 15,100.00 | 15,270.00 | 14,990.00 | 15,110.00 | 15,110.00 | 97,451 |
| 2025-06-19 | 15,070.00 | 15,180.00 | 14,970.00 | 15,150.00 | 15,150.00 | 64,188 |
| 2025-06-18 | 15,090.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | 136,186 |
| 2025-06-17 | 15,180.00 | 15,510.00 | 15,080.00 | 15,240.00 | 15,240.00 | 103,236 |
| 2025-06-16 | 15,390.00 | 15,580.00 | 15,080.00 | 15,170.00 | 15,170.00 | 144,971 |
| 2025-06-13 | 16,220.00 | 16,310.00 | 15,080.00 | 15,300.00 | 15,300.00 | 379,235 |
| 2025-06-12 | 16,380.00 | 16,500.00 | 16,220.00 | 16,220.00 | 16,220.00 | 138,147 |
| 2025-06-11 | 16,020.00 | 16,530.00 | 16,000.00 | 16,300.00 | 16,300.00 | 137,993 |
| 2025-06-10 | 16,010.00 | 16,210.00 | 15,860.00 | 16,050.00 | 16,050.00 | 79,602 |
| 2025-06-09 | 15,900.00 | 16,050.00 | 15,720.00 | 16,030.00 | 16,030.00 | 86,993 |
| 2025-06-05 | 16,020.00 | 16,080.00 | 15,760.00 | 15,810.00 | 15,810.00 | 140,546 |
| 2025-06-04 | 16,260.00 | 16,340.00 | 15,970.00 | 15,980.00 | 15,980.00 | 110,692 |
| 2025-06-02 | 16,520.00 | 16,540.00 | 15,940.00 | 16,020.00 | 16,020.00 | 129,330 |
| 2025-05-30 | 15,900.00 | 16,800.00 | 15,800.00 | 16,550.00 | 16,550.00 | 251,554 |
| 2025-05-29 | 15,960.00 | 16,030.00 | 15,740.00 | 15,910.00 | 15,910.00 | 89,329 |
| 2025-05-28 | 16,150.00 | 16,180.00 | 15,800.00 | 15,800.00 | 15,800.00 | 135,006 |
| 2025-05-27 | 15,720.00 | 16,200.00 | 15,650.00 | 16,190.00 | 16,190.00 | 123,139 |
| 2025-05-26 | 16,280.00 | 16,490.00 | 15,750.00 | 15,850.00 | 15,850.00 | 195,585 |
| 2025-05-23 | 17,100.00 | 17,250.00 | 16,030.00 | 16,180.00 | 16,180.00 | 610,121 |
| 2025-05-22 | 16,010.00 | 17,950.00 | 16,010.00 | 17,550.00 | 17,550.00 | 1,050,791 |
| 2025-05-21 | 16,150.00 | 16,380.00 | 15,960.00 | 16,090.00 | 16,090.00 | 88,861 |
| 2025-05-20 | 16,450.00 | 16,450.00 | 15,800.00 | 15,830.00 | 15,830.00 | 69,528 |
| 2025-05-19 | 16,050.00 | 16,650.00 | 15,970.00 | 16,400.00 | 16,400.00 | 136,087 |
| 2025-05-16 | 16,700.00 | 16,760.00 | 15,710.00 | 15,850.00 | 15,850.00 | 153,754 |
| 2025-05-15 | 16,320.00 | 17,120.00 | 16,320.00 | 16,760.00 | 16,760.00 | 81,857 |
| 2025-05-14 | 16,910.00 | 17,050.00 | 16,150.00 | 16,440.00 | 16,440.00 | 73,933 |
| 2025-05-13 | 17,050.00 | 17,320.00 | 16,780.00 | 16,820.00 | 16,820.00 | 74,420 |
| 2025-05-12 | 16,610.00 | 17,080.00 | 16,410.00 | 17,060.00 | 17,060.00 | 118,284 |
| 2025-05-09 | 15,950.00 | 16,640.00 | 15,840.00 | 16,550.00 | 16,550.00 | 90,603 |
| 2025-05-08 | 15,700.00 | 16,350.00 | 15,700.00 | 15,960.00 | 15,960.00 | 42,878 |
| 2025-05-07 | 16,100.00 | 16,100.00 | 15,440.00 | 15,560.00 | 15,560.00 | 60,654 |
| 2025-05-02 | 16,190.00 | 16,210.00 | 15,800.00 | 15,950.00 | 15,950.00 | 32,359 |
| 2025-04-30 | 16,000.00 | 16,170.00 | 15,660.00 | 15,760.00 | 15,760.00 | 64,273 |
| 2025-04-29 | 16,060.00 | 16,330.00 | 15,970.00 | 16,050.00 | 16,050.00 | 30,360 |
| 2025-04-28 | 16,350.00 | 16,470.00 | 16,010.00 | 16,020.00 | 16,020.00 | 63,964 |
| 2025-04-25 | 16,370.00 | 16,550.00 | 16,290.00 | 16,310.00 | 16,310.00 | 71,608 |
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.