Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18,490.00 | 18,500.00 | 18,050.00 | 18,080.00 | 18,080.00 | 87,353 |
| 2025-01-22 | 18,520.00 | 18,810.00 | 18,410.00 | 18,490.00 | 18,490.00 | 72,504 |
| 2025-01-21 | 18,640.00 | 19,090.00 | 18,480.00 | 18,500.00 | 18,500.00 | 85,963 |
| 2025-01-20 | 19,000.00 | 19,000.00 | 18,610.00 | 18,640.00 | 18,640.00 | 79,674 |
| 2025-01-17 | 19,200.00 | 19,320.00 | 18,820.00 | 18,940.00 | 18,940.00 | 81,341 |
| 2025-01-16 | 19,250.00 | 19,750.00 | 19,250.00 | 19,420.00 | 19,420.00 | 109,939 |
| 2025-01-15 | 19,000.00 | 19,180.00 | 18,600.00 | 19,140.00 | 19,140.00 | 102,656 |
| 2025-01-14 | 19,000.00 | 19,150.00 | 18,780.00 | 18,880.00 | 18,880.00 | 68,042 |
| 2025-01-13 | 19,340.00 | 19,480.00 | 18,840.00 | 18,950.00 | 18,950.00 | 98,863 |
| 2025-01-10 | 19,680.00 | 19,850.00 | 19,310.00 | 19,460.00 | 19,460.00 | 87,292 |
| 2025-01-09 | 19,830.00 | 20,050.00 | 19,580.00 | 19,780.00 | 19,780.00 | 84,915 |
| 2025-01-08 | 20,000.00 | 20,450.00 | 19,750.00 | 19,850.00 | 19,850.00 | 148,369 |
| 2025-01-07 | 20,450.00 | 20,500.00 | 19,730.00 | 19,800.00 | 19,800.00 | 142,896 |
| 2025-01-06 | 19,460.00 | 20,750.00 | 19,310.00 | 20,450.00 | 20,450.00 | 216,784 |
| 2025-01-03 | 19,850.00 | 19,880.00 | 19,410.00 | 19,530.00 | 19,530.00 | 94,658 |
| 2025-01-02 | 19,390.00 | 19,460.00 | 18,900.00 | 19,410.00 | 19,410.00 | 115,205 |
| 2024-12-30 | 18,300.00 | 19,110.00 | 18,260.00 | 18,850.00 | 18,850.00 | 69,859 |
| 2024-12-27 | 18,970.00 | 19,200.00 | 18,350.00 | 18,530.00 | 18,530.00 | 117,227 |
| 2024-12-26 | 19,200.00 | 19,760.00 | 18,790.00 | 18,800.00 | 18,800.00 | 101,749 |
| 2024-12-24 | 19,280.00 | 19,320.00 | 18,910.00 | 19,190.00 | 19,190.00 | 51,777 |
| 2024-12-23 | 19,080.00 | 19,500.00 | 19,080.00 | 19,260.00 | 19,260.00 | 65,725 |
| 2024-12-20 | 19,500.00 | 19,500.00 | 18,950.00 | 19,030.00 | 19,030.00 | 95,797 |
| 2024-12-19 | 19,960.00 | 20,150.00 | 19,500.00 | 19,500.00 | 19,500.00 | 84,813 |
| 2024-12-18 | 20,150.00 | 20,450.00 | 19,650.00 | 20,300.00 | 20,300.00 | 85,768 |
| 2024-12-17 | 20,100.00 | 20,200.00 | 19,830.00 | 20,100.00 | 20,100.00 | 102,073 |
| 2024-12-16 | 20,500.00 | 20,600.00 | 19,970.00 | 20,100.00 | 20,100.00 | 96,097 |
| 2024-12-13 | 19,100.00 | 20,500.00 | 18,900.00 | 20,050.00 | 20,050.00 | 195,492 |
| 2024-12-12 | 19,420.00 | 19,620.00 | 18,910.00 | 18,980.00 | 18,980.00 | 199,761 |
| 2024-12-11 | 18,400.00 | 19,660.00 | 18,400.00 | 19,380.00 | 19,380.00 | 113,023 |
| 2024-12-10 | 17,780.00 | 18,550.00 | 17,780.00 | 18,520.00 | 18,520.00 | 119,228 |
| 2024-12-09 | 18,400.00 | 18,700.00 | 17,610.00 | 17,610.00 | 17,610.00 | 168,880 |
| 2024-12-06 | 18,340.00 | 19,700.00 | 18,320.00 | 18,890.00 | 18,890.00 | 181,320 |
| 2024-12-05 | 19,070.00 | 19,130.00 | 17,740.00 | 18,450.00 | 18,450.00 | 189,646 |
| 2024-12-04 | 19,350.00 | 19,590.00 | 18,970.00 | 19,070.00 | 19,070.00 | 179,652 |
| 2024-12-03 | 19,400.00 | 20,100.00 | 19,400.00 | 19,850.00 | 19,850.00 | 101,342 |
| 2024-12-02 | 20,150.00 | 20,300.00 | 19,340.00 | 19,430.00 | 19,430.00 | 106,272 |
| 2024-11-29 | 20,450.00 | 20,500.00 | 19,870.00 | 19,960.00 | 19,960.00 | 89,082 |
| 2024-11-28 | 20,600.00 | 20,850.00 | 20,300.00 | 20,500.00 | 20,500.00 | 59,111 |
| 2024-11-27 | 20,700.00 | 20,700.00 | 20,150.00 | 20,500.00 | 20,500.00 | 71,975 |
| 2024-11-26 | 20,250.00 | 20,700.00 | 20,050.00 | 20,550.00 | 20,550.00 | 87,583 |
| 2024-11-25 | 19,970.00 | 20,400.00 | 19,970.00 | 20,200.00 | 20,200.00 | 81,565 |
| 2024-11-22 | 19,950.00 | 20,300.00 | 19,790.00 | 19,910.00 | 19,910.00 | 87,662 |
| 2024-11-21 | 19,900.00 | 20,250.00 | 19,720.00 | 19,720.00 | 19,720.00 | 117,716 |
| 2024-11-20 | 20,300.00 | 20,300.00 | 19,930.00 | 19,990.00 | 19,990.00 | 73,582 |
| 2024-11-19 | 20,050.00 | 20,300.00 | 19,700.00 | 20,250.00 | 20,250.00 | 103,449 |
| 2024-11-18 | 19,610.00 | 20,350.00 | 19,610.00 | 20,150.00 | 20,150.00 | 131,612 |
| 2024-11-15 | 19,930.00 | 20,250.00 | 19,250.00 | 20,050.00 | 20,050.00 | 187,860 |
| 2024-11-14 | 20,100.00 | 20,750.00 | 19,960.00 | 19,960.00 | 19,960.00 | 142,518 |
| 2024-11-13 | 20,150.00 | 20,750.00 | 20,000.00 | 20,050.00 | 20,050.00 | 216,311 |
| 2024-11-12 | 21,400.00 | 21,600.00 | 20,500.00 | 20,650.00 | 20,650.00 | 263,052 |
| 2024-11-11 | 22,300.00 | 22,450.00 | 21,350.00 | 21,400.00 | 21,400.00 | 157,172 |
| 2024-11-08 | 22,050.00 | 22,700.00 | 22,050.00 | 22,450.00 | 22,450.00 | 98,978 |
| 2024-11-07 | 22,500.00 | 22,550.00 | 21,750.00 | 21,850.00 | 21,850.00 | 118,297 |
| 2024-11-06 | 22,600.00 | 23,250.00 | 22,450.00 | 22,450.00 | 22,450.00 | 121,229 |
| 2024-11-05 | 21,950.00 | 23,200.00 | 21,950.00 | 22,500.00 | 22,500.00 | 135,472 |
| 2024-11-04 | 21,600.00 | 22,400.00 | 20,450.00 | 22,200.00 | 22,200.00 | 493,391 |
| 2024-11-01 | 23,700.00 | 23,750.00 | 23,100.00 | 23,100.00 | 23,100.00 | 162,478 |
| 2024-10-31 | 23,250.00 | 23,900.00 | 22,700.00 | 23,850.00 | 23,850.00 | 121,312 |
| 2024-10-30 | 23,250.00 | 24,600.00 | 23,100.00 | 23,200.00 | 23,200.00 | 154,218 |
| 2024-10-29 | 23,250.00 | 23,550.00 | 22,950.00 | 23,300.00 | 23,300.00 | 99,872 |
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.