Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 377740.KO stock page

BioNote Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-254,080.004,095.004,035.004,055.003,728.4745,463
2024-07-244,090.004,140.004,060.004,080.003,751.4622,155
2024-07-234,060.004,140.004,060.004,080.003,751.4621,990
2024-07-224,090.004,140.004,080.004,090.003,760.6525,260
2024-07-194,065.004,115.004,060.004,090.003,760.6513,194
2024-07-184,105.004,150.004,080.004,090.003,760.6520,869
2024-07-174,100.004,145.004,080.004,105.003,774.4421,264
2024-07-164,165.004,170.004,090.004,120.003,788.2426,183
2024-07-154,110.004,185.004,065.004,125.003,792.8356,395
2024-07-124,090.004,135.004,090.004,110.003,779.0423,605
2024-07-114,070.004,145.004,070.004,115.003,783.6437,553
2024-07-104,095.004,110.004,045.004,070.003,742.2636,861
2024-07-094,055.004,120.004,055.004,080.003,751.4637,815
2024-07-084,060.004,100.004,050.004,060.003,733.0726,273
2024-07-054,130.004,130.004,040.004,060.003,733.0763,663
2024-07-044,050.004,090.004,030.004,075.003,746.8635,032
2024-07-034,150.004,165.004,080.004,080.003,751.4640,262
2024-07-024,190.004,210.004,130.004,155.003,820.4236,406
2024-07-014,125.004,220.004,105.004,200.003,861.7940,851
2024-06-284,130.004,150.004,100.004,100.003,769.8520,455
2024-06-274,120.004,190.004,090.004,130.003,797.4336,713
2024-06-264,125.004,150.004,110.004,140.003,806.6221,974
2024-06-254,130.004,130.004,105.004,125.003,792.8323,554
2024-06-244,120.004,160.004,100.004,130.003,797.4325,868
2024-06-214,120.004,155.004,110.004,115.003,783.6425,163
2024-06-204,160.004,160.004,115.004,150.003,815.8213,579
2024-06-194,140.004,180.004,105.004,120.003,788.2444,992
2024-06-184,170.004,290.004,105.004,140.003,806.62113,969
2024-06-174,130.004,185.004,105.004,130.003,797.4321,417
2024-06-144,105.004,170.004,080.004,130.003,797.4353,371
2024-06-134,095.004,125.004,080.004,115.003,783.6488,137
2024-06-124,145.004,150.004,085.004,090.003,760.65110,026
2024-06-114,205.004,215.004,130.004,150.003,815.8232,926
2024-06-104,170.004,220.004,130.004,195.003,857.2050,976
2024-06-074,140.004,175.004,135.004,170.003,834.2121,565
2024-06-054,190.004,190.004,105.004,145.003,811.2249,859
2024-06-044,105.004,200.004,100.004,120.003,788.2419,988
2024-06-034,105.004,160.004,105.004,145.003,811.2223,331
2024-05-314,075.004,145.004,065.004,105.003,774.4442,814
2024-05-304,080.004,120.004,035.004,095.003,765.2536,102
2024-05-294,135.004,150.004,080.004,085.003,756.0537,494
2024-05-284,105.004,145.004,100.004,135.003,802.0325,501
2024-05-274,175.004,255.004,070.004,145.003,811.22104,391
2024-05-244,280.004,280.004,165.004,175.003,838.8147,586
2024-05-234,200.004,280.004,200.004,210.003,870.9948,535
2024-05-224,245.004,285.004,215.004,240.003,898.5723,879
2024-05-214,290.004,305.004,155.004,240.003,898.5734,270
2024-05-204,300.004,470.004,250.004,250.003,907.77130,522
2024-05-174,280.004,300.004,105.004,225.003,884.7850,646
2024-05-164,205.004,275.004,185.004,275.003,930.7547,137
2024-05-144,135.004,265.004,135.004,205.003,866.3990,287
2024-05-134,135.004,175.004,115.004,135.003,802.0361,258
2024-05-104,080.004,110.004,070.004,080.003,751.4640,676
2024-05-094,135.004,135.004,045.004,080.003,751.4631,009
2024-05-084,105.004,150.004,075.004,085.003,756.0527,444
2024-05-074,100.004,160.004,080.004,095.003,765.2563,894
2024-05-034,075.004,145.004,075.004,100.003,769.8550,724
2024-05-024,105.004,120.004,065.004,090.003,760.6529,069
2024-04-304,105.004,135.004,075.004,115.003,783.6430,553
2024-04-294,070.004,140.004,060.004,115.003,783.6438,286
← NewerPage 10 of 16 · 931 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30228.0000 KRW
2025-03-28200.0000 KRW
2024-03-28200.0000 KRW
2022-12-28490.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.