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
2024-04-264,065.004,070.004,025.004,060.003,733.0729,441
2024-04-254,090.004,095.004,040.004,065.003,737.6653,305
2024-04-244,070.004,110.004,055.004,100.003,769.8531,929
2024-04-234,030.004,105.004,030.004,070.003,742.2623,405
2024-04-224,035.004,070.004,010.004,055.003,728.4727,950
2024-04-194,045.004,080.003,955.004,010.003,687.0966,939
2024-04-183,955.004,050.003,955.004,045.003,719.2716,273
2024-04-173,985.004,095.003,975.003,990.003,668.7047,072
2024-04-164,090.004,095.003,895.003,985.003,664.1155,097
2024-04-153,975.004,115.003,975.004,085.003,756.0541,642
2024-04-124,065.004,130.004,040.004,040.003,714.6813,433
2024-04-114,050.004,090.003,975.004,065.003,737.6657,396
2024-04-094,010.004,105.004,000.004,050.003,723.8770,593
2024-04-084,120.004,150.003,865.004,055.003,728.4741,793
2024-04-054,090.004,140.004,055.004,105.003,774.4456,449
2024-04-044,180.004,195.004,075.004,140.003,806.6295,174
2024-04-034,185.004,215.004,135.004,180.003,843.4040,708
2024-04-024,310.004,320.004,135.004,185.003,848.00125,673
2024-04-014,300.004,360.004,280.004,310.003,962.9441,002
2024-03-294,320.004,390.004,300.004,300.003,953.7485,128
2024-03-284,410.004,455.004,325.004,360.004,008.91148,039
2024-03-274,505.004,540.004,485.004,505.003,958.34109,307
2024-03-264,620.004,655.004,500.004,510.003,962.73196,807
2024-03-254,680.004,700.004,590.004,600.004,041.81134,715
2024-03-224,600.004,670.004,535.004,630.004,068.17157,743
2024-03-214,590.004,680.004,530.004,600.004,041.81136,902
2024-03-204,640.004,820.004,515.004,595.004,037.42655,311
2024-03-194,510.004,545.004,505.004,505.003,958.3440,076
2024-03-184,495.004,575.004,465.004,550.003,997.8870,843
2024-03-154,500.004,520.004,465.004,495.003,949.5547,276
2024-03-144,500.004,550.004,470.004,550.003,997.8885,761
2024-03-134,415.004,530.004,380.004,500.003,953.94114,596
2024-03-124,400.004,450.004,365.004,410.003,874.8742,676
2024-03-114,445.004,485.004,400.004,400.003,866.0860,974
2024-03-084,370.004,435.004,355.004,430.003,892.4460,207
2024-03-074,390.004,390.004,335.004,370.003,839.7249,053
2024-03-064,410.004,460.004,355.004,390.003,857.2959,076
2024-03-054,485.004,500.004,380.004,415.003,879.2690,694
2024-03-044,470.004,545.004,355.004,480.003,936.3776,198
2024-02-294,510.004,540.004,450.004,460.003,918.8077,007
2024-02-284,425.004,620.004,385.004,565.004,011.06111,771
2024-02-274,530.004,545.004,425.004,425.003,888.05102,761
2024-02-264,585.004,595.004,495.004,530.003,980.3068,032
2024-02-234,585.004,610.004,520.004,585.004,028.6398,712
2024-02-224,510.004,585.004,475.004,585.004,028.6384,027
2024-02-214,515.004,610.004,460.004,510.003,962.73197,490
2024-02-204,505.004,530.004,450.004,505.003,958.3476,623
2024-02-194,430.004,515.004,410.004,505.003,958.34116,878
2024-02-164,535.004,545.004,420.004,450.003,910.0195,781
2024-02-154,455.004,510.004,420.004,450.003,910.01122,965
2024-02-144,410.004,515.004,410.004,455.003,914.4187,810
2024-02-134,520.004,530.004,410.004,450.003,910.01114,156
2024-02-084,380.004,505.004,380.004,475.003,931.98127,488
2024-02-074,370.004,435.004,340.004,370.003,839.7281,712
2024-02-064,450.004,530.004,350.004,370.003,839.72110,149
2024-02-054,585.004,585.004,415.004,435.003,896.83154,970
2024-02-024,725.004,725.004,485.004,520.003,971.52250,491
2024-02-014,335.004,665.004,260.004,580.004,024.24572,022
2024-01-314,445.004,445.004,330.004,335.003,808.9768,963
2024-01-304,300.004,460.004,300.004,450.003,910.01187,811
← NewerPage 11 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.