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
2024-01-294,190.004,380.004,175.004,300.003,778.21156,493
2024-01-264,295.004,295.004,195.004,205.003,694.7454,327
2024-01-254,310.004,310.004,190.004,225.003,712.3152,334
2024-01-244,240.004,430.004,185.004,310.003,787.00289,574
2024-01-234,185.004,285.004,185.004,275.003,756.2542,402
2024-01-224,175.004,215.004,135.004,185.003,677.1735,188
2024-01-194,150.004,230.004,130.004,140.003,637.6348,226
2024-01-184,160.004,215.004,135.004,160.003,655.2031,648
2024-01-174,355.004,355.004,165.004,170.003,663.9977,796
2024-01-164,205.004,350.004,205.004,315.003,791.3996,703
2024-01-154,310.004,315.004,225.004,225.003,712.3178,508
2024-01-124,415.004,415.004,330.004,340.003,813.3680,769
2024-01-114,355.004,420.004,320.004,420.003,883.65111,187
2024-01-104,370.004,380.004,325.004,375.003,844.1182,022
2024-01-094,250.004,410.004,245.004,360.003,830.93139,024
2024-01-084,240.004,310.004,225.004,260.003,743.0797,291
2024-01-054,235.004,295.004,220.004,240.003,725.4955,075
2024-01-044,270.004,280.004,185.004,235.003,721.1063,573
2024-01-034,225.004,275.004,180.004,270.003,751.8567,368
2024-01-024,240.004,260.004,195.004,230.003,716.7189,152
2023-12-284,225.004,300.004,190.004,245.003,729.8965,945
2023-12-274,375.004,375.004,155.004,155.003,650.81173,911
2023-12-264,380.004,450.004,360.004,430.003,892.44212,801
2023-12-224,300.004,400.004,230.004,375.003,844.11107,505
2023-12-214,190.004,285.004,180.004,265.003,747.4663,038
2023-12-204,140.004,250.004,140.004,200.003,690.3583,469
2023-12-194,155.004,180.004,120.004,130.003,628.8466,690
2023-12-184,215.004,215.004,150.004,150.003,646.4257,767
2023-12-154,195.004,265.004,145.004,215.003,703.5371,109
2023-12-144,160.004,235.004,160.004,195.003,685.9655,164
2023-12-134,210.004,240.004,105.004,135.003,633.2473,566
2023-12-124,270.004,270.004,180.004,180.003,672.7860,874
2023-12-114,360.004,360.004,230.004,235.003,721.1075,722
2023-12-084,320.004,365.004,265.004,335.003,808.9774,267
2023-12-074,320.004,400.004,285.004,305.003,782.6162,637
2023-12-064,420.004,450.004,310.004,315.003,791.39104,983
2023-12-054,200.004,480.004,185.004,470.003,927.59288,924
2023-12-044,275.004,285.004,190.004,200.003,690.3560,003
2023-12-014,180.004,335.004,165.004,280.003,760.64110,993
2023-11-304,115.004,205.004,065.004,190.003,681.5661,142
2023-11-294,160.004,170.004,105.004,115.003,615.6659,267
2023-11-284,185.004,225.004,160.004,200.003,690.3523,151
2023-11-274,240.004,265.004,175.004,185.003,677.1756,829
2023-11-244,210.004,240.004,165.004,235.003,721.1063,183
2023-11-234,160.004,225.004,125.004,200.003,690.3528,110
2023-11-224,200.004,245.004,145.004,145.003,642.0242,599
2023-11-214,120.004,230.004,120.004,195.003,685.9677,944
2023-11-204,090.004,250.004,085.004,155.003,650.8191,781
2023-11-174,165.004,195.004,060.004,095.003,598.0965,073
2023-11-164,235.004,250.004,165.004,190.003,681.5656,894
2023-11-154,050.004,260.004,050.004,195.003,685.96105,766
2023-11-143,905.004,045.003,900.004,035.003,545.3763,815
2023-11-134,015.004,060.003,905.003,905.003,431.1592,638
2023-11-104,050.004,095.003,915.003,995.003,510.2265,343
2023-11-094,190.004,195.004,030.004,050.003,558.5551,414
2023-11-084,080.004,220.004,080.004,135.003,633.2443,147
2023-11-074,080.004,185.004,015.004,080.003,584.9141,186
2023-11-064,015.004,185.004,015.004,150.003,646.42105,592
2023-11-033,995.004,010.003,970.004,000.003,514.6247,799
2023-11-023,845.003,985.003,845.003,970.003,488.2669,598
← NewerPage 12 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.