Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 16,280.00 | 17,000.00 | 16,120.00 | 16,510.00 | 16,510.00 | 60,073 |
| 2025-04-23 | 16,370.00 | 16,580.00 | 15,820.00 | 16,430.00 | 16,430.00 | 54,838 |
| 2025-04-22 | 16,470.00 | 16,790.00 | 16,210.00 | 16,220.00 | 16,220.00 | 47,058 |
| 2025-04-21 | 16,700.00 | 16,810.00 | 16,400.00 | 16,470.00 | 16,470.00 | 77,085 |
| 2025-04-18 | 16,790.00 | 16,930.00 | 16,660.00 | 16,860.00 | 16,860.00 | 55,397 |
| 2025-04-17 | 16,340.00 | 16,930.00 | 16,290.00 | 16,870.00 | 16,870.00 | 109,308 |
| 2025-04-16 | 16,100.00 | 16,970.00 | 16,050.00 | 16,400.00 | 16,400.00 | 137,375 |
| 2025-04-15 | 16,450.00 | 16,540.00 | 15,880.00 | 16,260.00 | 16,260.00 | 115,757 |
| 2025-04-14 | 15,700.00 | 16,650.00 | 15,600.00 | 16,590.00 | 16,590.00 | 196,271 |
| 2025-04-11 | 15,150.00 | 15,640.00 | 15,000.00 | 15,640.00 | 15,640.00 | 97,686 |
| 2025-04-10 | 14,850.00 | 15,550.00 | 14,700.00 | 15,520.00 | 15,520.00 | 169,112 |
| 2025-04-09 | 15,670.00 | 15,670.00 | 14,340.00 | 14,400.00 | 14,400.00 | 190,574 |
| 2025-04-08 | 14,650.00 | 15,370.00 | 14,520.00 | 15,190.00 | 15,190.00 | 152,614 |
| 2025-04-07 | 14,500.00 | 14,550.00 | 14,150.00 | 14,350.00 | 14,350.00 | 115,985 |
| 2025-04-04 | 14,100.00 | 15,100.00 | 13,950.00 | 14,800.00 | 14,800.00 | 151,957 |
| 2025-04-03 | 14,110.00 | 14,390.00 | 13,510.00 | 14,380.00 | 14,380.00 | 85,535 |
| 2025-04-02 | 14,290.00 | 14,440.00 | 14,050.00 | 14,250.00 | 14,250.00 | 84,521 |
| 2025-04-01 | 14,080.00 | 14,420.00 | 13,960.00 | 14,290.00 | 14,290.00 | 110,157 |
| 2025-03-31 | 13,800.00 | 14,350.00 | 13,700.00 | 14,110.00 | 14,110.00 | 115,312 |
| 2025-03-28 | 14,790.00 | 14,790.00 | 13,970.00 | 14,100.00 | 14,100.00 | 116,515 |
| 2025-03-27 | 14,510.00 | 14,660.00 | 14,360.00 | 14,410.00 | 14,410.00 | 60,331 |
| 2025-03-26 | 14,690.00 | 14,800.00 | 14,520.00 | 14,640.00 | 14,640.00 | 61,470 |
| 2025-03-25 | 15,010.00 | 15,080.00 | 14,460.00 | 14,550.00 | 14,550.00 | 142,841 |
| 2025-03-24 | 15,110.00 | 15,340.00 | 14,830.00 | 15,000.00 | 15,000.00 | 69,468 |
| 2025-03-21 | 15,710.00 | 15,930.00 | 15,070.00 | 15,130.00 | 15,130.00 | 191,379 |
| 2025-03-20 | 16,330.00 | 16,330.00 | 15,570.00 | 15,570.00 | 15,570.00 | 142,258 |
| 2025-03-19 | 15,980.00 | 16,740.00 | 15,980.00 | 16,170.00 | 16,170.00 | 175,943 |
| 2025-03-18 | 15,680.00 | 16,190.00 | 15,570.00 | 16,000.00 | 16,000.00 | 191,860 |
| 2025-03-17 | 15,200.00 | 15,900.00 | 15,130.00 | 15,630.00 | 15,630.00 | 227,818 |
| 2025-03-14 | 14,580.00 | 15,360.00 | 14,560.00 | 15,250.00 | 15,250.00 | 178,774 |
| 2025-03-13 | 14,660.00 | 14,910.00 | 14,500.00 | 14,620.00 | 14,620.00 | 158,646 |
| 2025-03-12 | 14,240.00 | 15,050.00 | 14,180.00 | 14,660.00 | 14,660.00 | 124,420 |
| 2025-03-11 | 14,220.00 | 14,240.00 | 13,800.00 | 14,220.00 | 14,220.00 | 115,340 |
| 2025-03-10 | 14,260.00 | 14,550.00 | 14,240.00 | 14,390.00 | 14,390.00 | 89,799 |
| 2025-03-07 | 14,250.00 | 14,770.00 | 14,250.00 | 14,320.00 | 14,320.00 | 112,271 |
| 2025-03-06 | 14,630.00 | 14,890.00 | 14,470.00 | 14,500.00 | 14,500.00 | 168,077 |
| 2025-03-05 | 13,450.00 | 14,630.00 | 13,450.00 | 14,610.00 | 14,610.00 | 295,636 |
| 2025-03-04 | 14,090.00 | 14,400.00 | 13,490.00 | 13,600.00 | 13,600.00 | 359,919 |
| 2025-02-28 | 15,050.00 | 15,180.00 | 14,090.00 | 14,090.00 | 14,090.00 | 732,328 |
| 2025-02-27 | 15,310.00 | 15,520.00 | 15,180.00 | 15,260.00 | 15,260.00 | 172,215 |
| 2025-02-26 | 15,440.00 | 15,600.00 | 15,260.00 | 15,310.00 | 15,310.00 | 228,925 |
| 2025-02-25 | 15,810.00 | 15,880.00 | 15,200.00 | 15,440.00 | 15,440.00 | 373,723 |
| 2025-02-24 | 16,200.00 | 16,830.00 | 15,880.00 | 15,960.00 | 15,960.00 | 417,685 |
| 2025-02-21 | 16,000.00 | 16,300.00 | 15,820.00 | 15,850.00 | 15,850.00 | 256,746 |
| 2025-02-20 | 16,210.00 | 16,670.00 | 15,850.00 | 16,070.00 | 16,070.00 | 260,567 |
| 2025-02-19 | 16,750.00 | 16,850.00 | 16,100.00 | 16,350.00 | 16,350.00 | 350,748 |
| 2025-02-18 | 17,520.00 | 17,520.00 | 16,700.00 | 16,720.00 | 16,720.00 | 326,787 |
| 2025-02-17 | 17,150.00 | 17,790.00 | 17,150.00 | 17,510.00 | 17,510.00 | 103,866 |
| 2025-02-14 | 17,290.00 | 17,460.00 | 17,000.00 | 17,170.00 | 17,170.00 | 96,024 |
| 2025-02-13 | 17,270.00 | 17,460.00 | 17,180.00 | 17,270.00 | 17,270.00 | 71,172 |
| 2025-02-12 | 17,660.00 | 17,710.00 | 17,190.00 | 17,270.00 | 17,270.00 | 86,987 |
| 2025-02-11 | 17,990.00 | 18,130.00 | 17,670.00 | 17,670.00 | 17,670.00 | 67,454 |
| 2025-02-10 | 17,620.00 | 18,050.00 | 17,620.00 | 17,980.00 | 17,980.00 | 104,452 |
| 2025-02-07 | 17,810.00 | 18,000.00 | 17,620.00 | 17,620.00 | 17,620.00 | 67,000 |
| 2025-02-06 | 17,730.00 | 17,990.00 | 17,730.00 | 17,860.00 | 17,860.00 | 63,383 |
| 2025-02-05 | 17,600.00 | 17,940.00 | 17,590.00 | 17,730.00 | 17,730.00 | 67,672 |
| 2025-02-04 | 17,060.00 | 17,800.00 | 17,060.00 | 17,600.00 | 17,600.00 | 111,308 |
| 2025-02-03 | 18,050.00 | 18,090.00 | 16,730.00 | 16,930.00 | 16,930.00 | 227,271 |
| 2025-01-31 | 18,790.00 | 18,950.00 | 18,160.00 | 18,220.00 | 18,220.00 | 84,884 |
| 2025-01-24 | 18,190.00 | 18,930.00 | 18,090.00 | 18,640.00 | 18,640.00 | 117,185 |
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.