BioNote Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,800.00 | 5,860.00 | 5,680.00 | 5,700.00 | 5,008.33 | 192,708 |
| 2023-07-31 | 5,690.00 | 5,830.00 | 5,620.00 | 5,800.00 | 5,096.20 | 318,751 |
| 2023-07-28 | 5,610.00 | 5,690.00 | 5,520.00 | 5,660.00 | 4,973.18 | 178,165 |
| 2023-07-27 | 5,410.00 | 5,780.00 | 5,400.00 | 5,670.00 | 4,981.97 | 422,556 |
| 2023-07-26 | 5,630.00 | 5,700.00 | 5,400.00 | 5,420.00 | 4,762.31 | 354,856 |
| 2023-07-25 | 5,630.00 | 5,700.00 | 5,360.00 | 5,680.00 | 4,990.76 | 444,378 |
| 2023-07-24 | 5,700.00 | 5,710.00 | 5,440.00 | 5,690.00 | 4,999.54 | 385,679 |
| 2023-07-21 | 5,590.00 | 5,740.00 | 5,510.00 | 5,690.00 | 4,999.54 | 314,641 |
| 2023-07-20 | 5,590.00 | 5,740.00 | 5,540.00 | 5,620.00 | 4,938.04 | 272,854 |
| 2023-07-19 | 5,510.00 | 5,610.00 | 5,440.00 | 5,570.00 | 4,894.11 | 296,140 |
| 2023-07-18 | 5,470.00 | 5,590.00 | 5,420.00 | 5,510.00 | 4,841.39 | 329,824 |
| 2023-07-17 | 5,490.00 | 5,510.00 | 5,370.00 | 5,490.00 | 4,823.81 | 223,355 |
| 2023-07-14 | 5,480.00 | 5,560.00 | 5,370.00 | 5,490.00 | 4,823.81 | 482,916 |
| 2023-07-13 | 5,370.00 | 5,510.00 | 5,270.00 | 5,480.00 | 4,815.03 | 357,678 |
| 2023-07-12 | 5,310.00 | 5,490.00 | 5,150.00 | 5,370.00 | 4,718.37 | 615,202 |
| 2023-07-11 | 4,945.00 | 5,360.00 | 4,905.00 | 5,310.00 | 4,665.66 | 743,453 |
| 2023-07-10 | 4,970.00 | 5,050.00 | 4,840.00 | 4,995.00 | 4,388.88 | 317,161 |
| 2023-07-07 | 4,815.00 | 4,940.00 | 4,770.00 | 4,940.00 | 4,340.55 | 218,488 |
| 2023-07-06 | 4,700.00 | 4,910.00 | 4,695.00 | 4,840.00 | 4,252.69 | 576,635 |
| 2023-07-05 | 4,730.00 | 4,790.00 | 4,655.00 | 4,690.00 | 4,120.89 | 102,307 |
| 2023-07-04 | 4,785.00 | 4,825.00 | 4,655.00 | 4,725.00 | 4,151.64 | 100,022 |
| 2023-07-03 | 4,600.00 | 4,865.00 | 4,600.00 | 4,780.00 | 4,199.97 | 332,367 |
| 2023-06-30 | 4,605.00 | 4,610.00 | 4,525.00 | 4,550.00 | 3,997.88 | 93,649 |
| 2023-06-29 | 4,720.00 | 4,720.00 | 4,540.00 | 4,540.00 | 3,989.09 | 125,371 |
| 2023-06-28 | 4,730.00 | 4,800.00 | 4,650.00 | 4,650.00 | 4,085.74 | 115,992 |
| 2023-06-27 | 4,690.00 | 4,750.00 | 4,660.00 | 4,695.00 | 4,125.28 | 104,736 |
| 2023-06-26 | 4,620.00 | 4,765.00 | 4,510.00 | 4,720.00 | 4,147.25 | 206,087 |
| 2023-06-23 | 4,570.00 | 4,610.00 | 4,500.00 | 4,545.00 | 3,993.48 | 95,540 |
| 2023-06-22 | 4,650.00 | 4,680.00 | 4,560.00 | 4,570.00 | 4,015.45 | 143,723 |
| 2023-06-21 | 4,775.00 | 4,785.00 | 4,635.00 | 4,650.00 | 4,085.74 | 174,349 |
| 2023-06-20 | 4,865.00 | 4,885.00 | 4,725.00 | 4,760.00 | 4,182.40 | 149,451 |
| 2023-06-19 | 4,660.00 | 4,950.00 | 4,650.00 | 4,830.00 | 4,243.90 | 284,807 |
| 2023-06-16 | 4,675.00 | 4,770.00 | 4,650.00 | 4,660.00 | 4,094.53 | 172,252 |
| 2023-06-15 | 4,895.00 | 4,900.00 | 4,670.00 | 4,675.00 | 4,107.71 | 546,472 |
| 2023-06-14 | 5,080.00 | 5,090.00 | 4,895.00 | 4,895.00 | 4,301.01 | 485,359 |
| 2023-06-13 | 5,250.00 | 5,270.00 | 5,070.00 | 5,080.00 | 4,463.56 | 368,105 |
| 2023-06-12 | 5,410.00 | 5,440.00 | 5,190.00 | 5,200.00 | 4,569.00 | 295,463 |
| 2023-06-09 | 5,190.00 | 5,450.00 | 5,160.00 | 5,450.00 | 4,788.67 | 365,659 |
| 2023-06-08 | 5,080.00 | 5,500.00 | 5,060.00 | 5,180.00 | 4,551.43 | 726,154 |
| 2023-06-07 | 5,190.00 | 5,210.00 | 5,050.00 | 5,080.00 | 4,463.56 | 204,712 |
| 2023-06-05 | 5,260.00 | 5,290.00 | 5,130.00 | 5,160.00 | 4,533.86 | 202,670 |
| 2023-06-02 | 5,340.00 | 5,350.00 | 5,240.00 | 5,250.00 | 4,612.94 | 116,167 |
| 2023-06-01 | 5,220.00 | 5,370.00 | 5,210.00 | 5,290.00 | 4,648.08 | 180,884 |
| 2023-05-31 | 5,190.00 | 5,330.00 | 5,190.00 | 5,250.00 | 4,612.94 | 126,889 |
| 2023-05-30 | 5,230.00 | 5,300.00 | 5,140.00 | 5,220.00 | 4,586.58 | 127,133 |
| 2023-05-26 | 5,330.00 | 5,350.00 | 5,210.00 | 5,220.00 | 4,586.58 | 166,222 |
| 2023-05-25 | 5,430.00 | 5,480.00 | 5,310.00 | 5,310.00 | 4,665.66 | 228,632 |
| 2023-05-24 | 5,490.00 | 5,630.00 | 5,370.00 | 5,400.00 | 4,744.73 | 334,966 |
| 2023-05-23 | 5,270.00 | 5,700.00 | 5,210.00 | 5,490.00 | 4,823.81 | 1,055,555 |
| 2023-05-22 | 5,120.00 | 5,250.00 | 5,070.00 | 5,250.00 | 4,612.94 | 439,808 |
| 2023-05-19 | 5,380.00 | 5,390.00 | 5,040.00 | 5,150.00 | 4,525.07 | 985,374 |
| 2023-05-18 | 5,450.00 | 5,460.00 | 5,300.00 | 5,350.00 | 4,700.80 | 220,736 |
| 2023-05-17 | 5,340.00 | 5,450.00 | 5,320.00 | 5,380.00 | 4,727.16 | 314,399 |
| 2023-05-16 | 5,280.00 | 5,400.00 | 5,270.00 | 5,340.00 | 4,692.01 | 444,500 |
| 2023-05-15 | 5,480.00 | 5,480.00 | 5,280.00 | 5,330.00 | 4,683.23 | 527,755 |
| 2023-05-12 | 5,570.00 | 5,620.00 | 5,400.00 | 5,520.00 | 4,850.17 | 510,350 |
| 2023-05-11 | 5,620.00 | 5,750.00 | 5,580.00 | 5,580.00 | 4,902.89 | 367,768 |
| 2023-05-10 | 5,770.00 | 5,780.00 | 5,560.00 | 5,610.00 | 4,929.25 | 443,405 |
| 2023-05-09 | 6,010.00 | 6,050.00 | 5,760.00 | 5,800.00 | 5,096.20 | 574,718 |
| 2023-05-08 | 6,260.00 | 6,330.00 | 5,960.00 | 6,000.00 | 5,271.93 | 551,728 |
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.