BioNote Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3,835.00 | 3,890.00 | 3,825.00 | 3,825.00 | 3,360.85 | 40,948 |
| 2023-10-31 | 3,930.00 | 3,960.00 | 3,800.00 | 3,810.00 | 3,347.67 | 71,569 |
| 2023-10-30 | 3,915.00 | 3,955.00 | 3,880.00 | 3,930.00 | 3,453.11 | 37,087 |
| 2023-10-27 | 3,920.00 | 3,995.00 | 3,840.00 | 3,915.00 | 3,439.93 | 70,959 |
| 2023-10-26 | 4,010.00 | 4,055.00 | 3,925.00 | 3,945.00 | 3,466.29 | 84,600 |
| 2023-10-25 | 4,040.00 | 4,090.00 | 4,000.00 | 4,075.00 | 3,580.52 | 57,644 |
| 2023-10-24 | 3,900.00 | 4,010.00 | 3,880.00 | 4,005.00 | 3,519.01 | 108,079 |
| 2023-10-23 | 3,895.00 | 3,995.00 | 3,895.00 | 3,905.00 | 3,431.15 | 83,629 |
| 2023-10-20 | 3,960.00 | 3,975.00 | 3,870.00 | 3,930.00 | 3,453.11 | 143,190 |
| 2023-10-19 | 4,270.00 | 4,270.00 | 3,945.00 | 3,975.00 | 3,492.65 | 258,281 |
| 2023-10-18 | 4,315.00 | 4,340.00 | 4,235.00 | 4,240.00 | 3,725.49 | 94,795 |
| 2023-10-17 | 4,295.00 | 4,445.00 | 4,295.00 | 4,320.00 | 3,795.79 | 105,917 |
| 2023-10-16 | 4,350.00 | 4,350.00 | 4,235.00 | 4,260.00 | 3,743.07 | 91,362 |
| 2023-10-13 | 4,470.00 | 4,470.00 | 4,340.00 | 4,350.00 | 3,822.15 | 71,916 |
| 2023-10-12 | 4,420.00 | 4,490.00 | 4,405.00 | 4,455.00 | 3,914.41 | 89,508 |
| 2023-10-11 | 4,360.00 | 4,460.00 | 4,360.00 | 4,400.00 | 3,866.08 | 57,349 |
| 2023-10-10 | 4,555.00 | 4,630.00 | 4,350.00 | 4,355.00 | 3,826.54 | 133,185 |
| 2023-10-06 | 4,555.00 | 4,690.00 | 4,555.00 | 4,605.00 | 4,046.20 | 31,731 |
| 2023-10-05 | 4,685.00 | 4,735.00 | 4,590.00 | 4,590.00 | 4,033.02 | 56,469 |
| 2023-10-04 | 4,810.00 | 4,850.00 | 4,680.00 | 4,680.00 | 4,112.10 | 67,629 |
| 2023-09-27 | 4,630.00 | 4,815.00 | 4,630.00 | 4,810.00 | 4,226.33 | 59,333 |
| 2023-09-26 | 4,715.00 | 4,750.00 | 4,650.00 | 4,700.00 | 4,129.68 | 58,147 |
| 2023-09-25 | 4,745.00 | 4,820.00 | 4,710.00 | 4,715.00 | 4,142.86 | 50,284 |
| 2023-09-22 | 4,780.00 | 4,835.00 | 4,745.00 | 4,780.00 | 4,199.97 | 59,909 |
| 2023-09-21 | 4,950.00 | 5,000.00 | 4,785.00 | 4,785.00 | 4,204.36 | 104,545 |
| 2023-09-20 | 5,040.00 | 5,040.00 | 4,910.00 | 4,980.00 | 4,375.70 | 110,021 |
| 2023-09-19 | 5,110.00 | 5,110.00 | 5,000.00 | 5,010.00 | 4,402.06 | 69,637 |
| 2023-09-18 | 5,090.00 | 5,130.00 | 5,040.00 | 5,070.00 | 4,454.78 | 69,820 |
| 2023-09-15 | 5,120.00 | 5,190.00 | 5,060.00 | 5,100.00 | 4,481.14 | 110,325 |
| 2023-09-14 | 5,010.00 | 5,220.00 | 4,980.00 | 5,120.00 | 4,498.71 | 265,466 |
| 2023-09-13 | 5,180.00 | 5,200.00 | 5,010.00 | 5,010.00 | 4,402.06 | 147,242 |
| 2023-09-12 | 5,220.00 | 5,330.00 | 5,120.00 | 5,150.00 | 4,525.07 | 112,358 |
| 2023-09-11 | 5,230.00 | 5,360.00 | 5,220.00 | 5,240.00 | 4,604.15 | 127,582 |
| 2023-09-08 | 5,110.00 | 5,310.00 | 5,110.00 | 5,290.00 | 4,648.08 | 97,312 |
| 2023-09-07 | 5,310.00 | 5,340.00 | 5,110.00 | 5,110.00 | 4,489.92 | 154,152 |
| 2023-09-06 | 5,390.00 | 5,390.00 | 5,240.00 | 5,310.00 | 4,665.66 | 92,317 |
| 2023-09-05 | 5,360.00 | 5,400.00 | 5,230.00 | 5,390.00 | 4,735.95 | 87,976 |
| 2023-09-04 | 5,120.00 | 5,370.00 | 5,110.00 | 5,360.00 | 4,709.59 | 196,130 |
| 2023-09-01 | 5,240.00 | 5,240.00 | 5,110.00 | 5,120.00 | 4,498.71 | 81,044 |
| 2023-08-31 | 5,290.00 | 5,320.00 | 5,160.00 | 5,220.00 | 4,586.58 | 55,483 |
| 2023-08-30 | 5,240.00 | 5,310.00 | 5,170.00 | 5,290.00 | 4,648.08 | 83,073 |
| 2023-08-29 | 5,080.00 | 5,250.00 | 5,030.00 | 5,180.00 | 4,551.43 | 126,327 |
| 2023-08-28 | 5,080.00 | 5,120.00 | 4,980.00 | 5,040.00 | 4,428.42 | 62,277 |
| 2023-08-25 | 4,910.00 | 5,030.00 | 4,910.00 | 4,965.00 | 4,362.52 | 70,203 |
| 2023-08-24 | 4,985.00 | 5,030.00 | 4,950.00 | 4,965.00 | 4,362.52 | 103,957 |
| 2023-08-23 | 5,220.00 | 5,290.00 | 4,965.00 | 5,010.00 | 4,402.06 | 224,585 |
| 2023-08-22 | 5,270.00 | 5,270.00 | 5,150.00 | 5,200.00 | 4,569.00 | 58,513 |
| 2023-08-21 | 5,110.00 | 5,290.00 | 5,110.00 | 5,200.00 | 4,569.00 | 99,293 |
| 2023-08-18 | 5,120.00 | 5,220.00 | 5,020.00 | 5,100.00 | 4,481.14 | 133,494 |
| 2023-08-17 | 5,120.00 | 5,250.00 | 5,090.00 | 5,180.00 | 4,551.43 | 139,895 |
| 2023-08-16 | 5,480.00 | 5,480.00 | 5,160.00 | 5,200.00 | 4,569.00 | 202,259 |
| 2023-08-14 | 5,630.00 | 5,670.00 | 5,460.00 | 5,500.00 | 4,832.60 | 113,959 |
| 2023-08-11 | 5,680.00 | 5,700.00 | 5,520.00 | 5,630.00 | 4,946.82 | 128,859 |
| 2023-08-10 | 5,590.00 | 5,920.00 | 5,570.00 | 5,660.00 | 4,973.18 | 183,367 |
| 2023-08-09 | 5,430.00 | 5,680.00 | 5,360.00 | 5,670.00 | 4,981.97 | 212,133 |
| 2023-08-08 | 5,800.00 | 5,840.00 | 5,360.00 | 5,440.00 | 4,779.88 | 534,114 |
| 2023-08-07 | 5,790.00 | 6,100.00 | 5,750.00 | 5,790.00 | 5,087.41 | 837,096 |
| 2023-08-04 | 6,020.00 | 6,070.00 | 5,590.00 | 5,710.00 | 5,017.12 | 605,105 |
| 2023-08-03 | 5,790.00 | 6,460.00 | 5,790.00 | 5,970.00 | 5,245.57 | 2,562,613 |
| 2023-08-02 | 5,730.00 | 5,870.00 | 5,640.00 | 5,850.00 | 5,140.13 | 315,901 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 228.0000 KRW |
| 2025-03-28 | 200.0000 KRW |
| 2024-03-28 | 200.0000 KRW |
| 2022-12-28 | 490.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.