Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 23,250.00 | 23,550.00 | 22,950.00 | 23,300.00 | 23,300.00 | 99,872 |
| 2024-10-28 | 23,000.00 | 23,350.00 | 22,900.00 | 23,200.00 | 23,200.00 | 161,122 |
| 2024-10-25 | 23,750.00 | 23,800.00 | 22,900.00 | 23,150.00 | 23,150.00 | 214,975 |
| 2024-10-24 | 24,350.00 | 24,750.00 | 23,250.00 | 23,550.00 | 23,550.00 | 258,182 |
| 2024-10-23 | 24,500.00 | 25,050.00 | 23,950.00 | 24,900.00 | 24,900.00 | 186,034 |
| 2024-10-22 | 26,150.00 | 26,150.00 | 23,850.00 | 24,200.00 | 24,200.00 | 418,388 |
| 2024-10-21 | 25,800.00 | 27,200.00 | 25,750.00 | 26,150.00 | 26,150.00 | 262,574 |
| 2024-10-18 | 25,900.00 | 26,350.00 | 25,100.00 | 25,650.00 | 25,650.00 | 169,186 |
| 2024-10-17 | 25,800.00 | 25,850.00 | 24,950.00 | 25,850.00 | 25,850.00 | 165,969 |
| 2024-10-16 | 26,800.00 | 26,800.00 | 25,600.00 | 25,700.00 | 25,700.00 | 173,371 |
| 2024-10-15 | 26,200.00 | 26,850.00 | 26,000.00 | 26,850.00 | 26,850.00 | 143,466 |
| 2024-10-14 | 25,950.00 | 26,200.00 | 25,600.00 | 26,200.00 | 26,200.00 | 107,667 |
| 2024-10-11 | 26,350.00 | 26,550.00 | 25,400.00 | 25,750.00 | 25,750.00 | 180,501 |
| 2024-10-10 | 26,500.00 | 27,350.00 | 26,150.00 | 26,350.00 | 26,350.00 | 207,161 |
| 2024-10-08 | 26,400.00 | 27,200.00 | 26,350.00 | 26,400.00 | 26,400.00 | 114,201 |
| 2024-10-07 | 26,750.00 | 26,900.00 | 26,350.00 | 26,550.00 | 26,550.00 | 101,908 |
| 2024-10-04 | 26,850.00 | 27,500.00 | 26,700.00 | 26,750.00 | 26,750.00 | 105,552 |
| 2024-10-02 | 26,750.00 | 27,550.00 | 26,650.00 | 27,050.00 | 27,050.00 | 76,530 |
| 2024-09-30 | 27,600.00 | 29,500.00 | 27,350.00 | 27,350.00 | 27,350.00 | 226,937 |
| 2024-09-27 | 28,150.00 | 28,250.00 | 27,500.00 | 27,700.00 | 27,700.00 | 130,257 |
| 2024-09-26 | 28,050.00 | 28,350.00 | 27,900.00 | 28,100.00 | 28,100.00 | 97,582 |
| 2024-09-25 | 28,450.00 | 29,450.00 | 27,950.00 | 28,000.00 | 28,000.00 | 196,154 |
| 2024-09-24 | 28,000.00 | 28,400.00 | 27,650.00 | 28,350.00 | 28,350.00 | 144,866 |
| 2024-09-23 | 27,900.00 | 28,450.00 | 27,650.00 | 27,800.00 | 27,800.00 | 133,022 |
| 2024-09-20 | 27,800.00 | 28,150.00 | 27,350.00 | 28,100.00 | 28,100.00 | 195,845 |
| 2024-09-19 | 28,150.00 | 28,350.00 | 27,100.00 | 27,550.00 | 27,550.00 | 326,409 |
| 2024-09-13 | 26,150.00 | 26,650.00 | 25,850.00 | 26,650.00 | 26,650.00 | 221,836 |
| 2024-09-12 | 25,400.00 | 26,250.00 | 25,400.00 | 25,900.00 | 25,900.00 | 118,128 |
| 2024-09-11 | 25,600.00 | 26,500.00 | 25,100.00 | 25,400.00 | 25,400.00 | 133,161 |
| 2024-09-10 | 26,250.00 | 26,550.00 | 25,500.00 | 25,550.00 | 25,550.00 | 100,108 |
| 2024-09-09 | 24,550.00 | 26,100.00 | 24,450.00 | 26,100.00 | 26,100.00 | 144,731 |
| 2024-09-06 | 24,950.00 | 25,700.00 | 24,600.00 | 25,100.00 | 25,100.00 | 179,770 |
| 2024-09-05 | 25,700.00 | 25,950.00 | 24,800.00 | 25,200.00 | 25,200.00 | 237,440 |
| 2024-09-04 | 25,950.00 | 26,350.00 | 25,300.00 | 25,550.00 | 25,550.00 | 342,377 |
| 2024-09-03 | 27,450.00 | 27,900.00 | 26,350.00 | 26,700.00 | 26,700.00 | 316,776 |
| 2024-09-02 | 28,600.00 | 28,600.00 | 27,300.00 | 27,650.00 | 27,650.00 | 253,813 |
| 2024-08-30 | 28,750.00 | 29,000.00 | 28,450.00 | 28,600.00 | 28,600.00 | 139,791 |
| 2024-08-29 | 28,500.00 | 29,000.00 | 28,300.00 | 28,650.00 | 28,650.00 | 183,713 |
| 2024-08-28 | 28,900.00 | 29,550.00 | 28,750.00 | 28,800.00 | 28,800.00 | 212,277 |
| 2024-08-27 | 30,050.00 | 30,300.00 | 28,800.00 | 28,800.00 | 28,800.00 | 249,227 |
| 2024-08-26 | 29,950.00 | 31,150.00 | 29,700.00 | 29,800.00 | 29,800.00 | 269,938 |
| 2024-08-23 | 30,150.00 | 30,200.00 | 28,500.00 | 30,000.00 | 30,000.00 | 451,324 |
| 2024-08-22 | 32,750.00 | 32,750.00 | 29,200.00 | 30,150.00 | 30,150.00 | 649,885 |
| 2024-08-21 | 33,950.00 | 34,550.00 | 32,400.00 | 32,650.00 | 32,650.00 | 361,681 |
| 2024-08-20 | 35,300.00 | 35,300.00 | 33,900.00 | 34,100.00 | 34,100.00 | 372,394 |
| 2024-08-19 | 33,100.00 | 35,550.00 | 32,750.00 | 34,800.00 | 34,800.00 | 923,535 |
| 2024-08-16 | 33,400.00 | 33,500.00 | 32,350.00 | 32,750.00 | 32,750.00 | 331,251 |
| 2024-08-14 | 33,000.00 | 33,150.00 | 31,950.00 | 32,750.00 | 32,750.00 | 335,949 |
| 2024-08-13 | 33,900.00 | 34,450.00 | 32,450.00 | 32,500.00 | 32,500.00 | 355,213 |
| 2024-08-12 | 34,350.00 | 35,450.00 | 33,400.00 | 34,000.00 | 34,000.00 | 588,520 |
| 2024-08-09 | 37,300.00 | 37,350.00 | 34,650.00 | 35,200.00 | 35,200.00 | 717,172 |
| 2024-08-08 | 33,700.00 | 37,750.00 | 33,500.00 | 36,800.00 | 36,800.00 | 1,459,597 |
| 2024-08-07 | 33,000.00 | 34,700.00 | 32,950.00 | 34,250.00 | 34,250.00 | 423,885 |
| 2024-08-06 | 31,650.00 | 33,100.00 | 31,250.00 | 32,650.00 | 32,650.00 | 387,610 |
| 2024-08-05 | 33,700.00 | 33,700.00 | 29,400.00 | 30,900.00 | 30,900.00 | 523,270 |
| 2024-08-02 | 33,300.00 | 35,000.00 | 33,000.00 | 33,550.00 | 33,550.00 | 402,543 |
| 2024-08-01 | 33,000.00 | 36,150.00 | 32,650.00 | 34,000.00 | 34,000.00 | 941,906 |
| 2024-07-31 | 30,400.00 | 32,200.00 | 30,100.00 | 31,600.00 | 31,600.00 | 367,605 |
| 2024-07-30 | 34,000.00 | 34,550.00 | 30,550.00 | 30,550.00 | 30,550.00 | 1,081,878 |
| 2024-07-29 | 37,100.00 | 37,750.00 | 35,850.00 | 35,850.00 | 35,850.00 | 458,801 |
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.