BioNote Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,260.00 | 6,330.00 | 5,960.00 | 6,000.00 | 5,271.93 | 551,728 |
| 2023-05-04 | 6,170.00 | 6,290.00 | 6,100.00 | 6,250.00 | 5,491.59 | 189,495 |
| 2023-05-03 | 6,150.00 | 6,230.00 | 6,120.00 | 6,130.00 | 5,386.15 | 117,446 |
| 2023-05-02 | 6,170.00 | 6,270.00 | 6,110.00 | 6,180.00 | 5,430.08 | 133,992 |
| 2023-04-28 | 6,310.00 | 6,340.00 | 6,160.00 | 6,180.00 | 5,430.08 | 209,948 |
| 2023-04-27 | 6,280.00 | 6,360.00 | 6,180.00 | 6,250.00 | 5,491.59 | 193,944 |
| 2023-04-26 | 6,180.00 | 6,430.00 | 6,180.00 | 6,280.00 | 5,517.95 | 322,200 |
| 2023-04-25 | 6,300.00 | 6,500.00 | 6,170.00 | 6,180.00 | 5,430.08 | 505,476 |
| 2023-04-24 | 6,370.00 | 6,370.00 | 6,170.00 | 6,200.00 | 5,447.66 | 278,386 |
| 2023-04-21 | 6,500.00 | 6,500.00 | 6,310.00 | 6,320.00 | 5,553.10 | 316,708 |
| 2023-04-20 | 6,440.00 | 6,900.00 | 6,340.00 | 6,460.00 | 5,676.11 | 973,205 |
| 2023-04-19 | 6,580.00 | 6,580.00 | 6,390.00 | 6,410.00 | 5,632.17 | 427,119 |
| 2023-04-18 | 6,750.00 | 6,750.00 | 6,530.00 | 6,540.00 | 5,746.40 | 412,281 |
| 2023-04-17 | 6,830.00 | 6,980.00 | 6,690.00 | 6,710.00 | 5,895.77 | 527,107 |
| 2023-04-14 | 6,830.00 | 7,050.00 | 6,780.00 | 6,790.00 | 5,966.06 | 849,714 |
| 2023-04-13 | 6,690.00 | 6,870.00 | 6,550.00 | 6,800.00 | 5,974.85 | 556,308 |
| 2023-04-12 | 6,350.00 | 6,700.00 | 6,340.00 | 6,700.00 | 5,886.98 | 546,110 |
| 2023-04-11 | 6,290.00 | 6,380.00 | 6,170.00 | 6,300.00 | 5,535.52 | 427,932 |
| 2023-04-10 | 6,630.00 | 6,650.00 | 6,250.00 | 6,270.00 | 5,509.16 | 528,819 |
| 2023-04-07 | 6,610.00 | 6,760.00 | 6,580.00 | 6,630.00 | 5,825.48 | 484,320 |
| 2023-04-06 | 6,700.00 | 7,150.00 | 6,550.00 | 6,570.00 | 5,772.76 | 1,887,282 |
| 2023-04-05 | 6,630.00 | 6,840.00 | 6,500.00 | 6,640.00 | 5,834.27 | 1,171,702 |
| 2023-04-04 | 6,250.00 | 6,630.00 | 6,150.00 | 6,580.00 | 5,781.55 | 599,497 |
| 2023-04-03 | 6,480.00 | 6,500.00 | 6,190.00 | 6,200.00 | 5,447.66 | 426,283 |
| 2023-03-31 | 6,380.00 | 6,560.00 | 6,290.00 | 6,460.00 | 5,676.11 | 304,167 |
| 2023-03-30 | 6,320.00 | 6,600.00 | 6,210.00 | 6,380.00 | 5,605.82 | 369,381 |
| 2023-03-29 | 6,580.00 | 6,630.00 | 6,350.00 | 6,360.00 | 5,588.24 | 335,292 |
| 2023-03-28 | 6,620.00 | 6,680.00 | 6,440.00 | 6,580.00 | 5,781.55 | 312,240 |
| 2023-03-27 | 6,320.00 | 6,700.00 | 6,160.00 | 6,650.00 | 5,843.05 | 774,039 |
| 2023-03-24 | 6,470.00 | 6,560.00 | 6,200.00 | 6,260.00 | 5,500.38 | 395,258 |
| 2023-03-23 | 6,620.00 | 6,820.00 | 6,440.00 | 6,470.00 | 5,684.89 | 292,418 |
| 2023-03-22 | 6,750.00 | 6,790.00 | 6,550.00 | 6,680.00 | 5,869.41 | 315,949 |
| 2023-03-21 | 6,600.00 | 6,900.00 | 6,560.00 | 6,680.00 | 5,869.41 | 476,441 |
| 2023-03-20 | 6,530.00 | 6,620.00 | 6,460.00 | 6,560.00 | 5,763.97 | 236,886 |
| 2023-03-17 | 6,310.00 | 6,600.00 | 6,280.00 | 6,530.00 | 5,737.61 | 376,713 |
| 2023-03-16 | 6,260.00 | 6,350.00 | 6,080.00 | 6,300.00 | 5,535.52 | 234,177 |
| 2023-03-15 | 6,300.00 | 6,330.00 | 6,120.00 | 6,260.00 | 5,500.38 | 225,753 |
| 2023-03-14 | 6,500.00 | 6,530.00 | 6,100.00 | 6,140.00 | 5,394.94 | 532,962 |
| 2023-03-13 | 6,500.00 | 6,580.00 | 6,340.00 | 6,580.00 | 5,781.55 | 602,453 |
| 2023-03-10 | 6,880.00 | 6,990.00 | 6,530.00 | 6,570.00 | 5,772.76 | 729,753 |
| 2023-03-09 | 7,280.00 | 7,300.00 | 7,000.00 | 7,010.00 | 6,159.37 | 466,673 |
| 2023-03-08 | 7,380.00 | 7,470.00 | 7,280.00 | 7,300.00 | 6,414.18 | 241,749 |
| 2023-03-07 | 7,460.00 | 7,510.00 | 7,290.00 | 7,460.00 | 6,554.76 | 246,835 |
| 2023-03-06 | 7,660.00 | 7,690.00 | 7,410.00 | 7,440.00 | 6,537.19 | 235,743 |
| 2023-03-03 | 7,440.00 | 7,660.00 | 7,400.00 | 7,660.00 | 6,730.49 | 481,376 |
| 2023-03-02 | 7,440.00 | 7,500.00 | 7,330.00 | 7,400.00 | 6,502.04 | 431,701 |
| 2023-02-28 | 7,710.00 | 7,760.00 | 7,480.00 | 7,510.00 | 6,598.69 | 539,109 |
| 2023-02-27 | 7,970.00 | 7,970.00 | 7,630.00 | 7,710.00 | 6,774.43 | 536,494 |
| 2023-02-24 | 8,130.00 | 8,180.00 | 7,970.00 | 7,980.00 | 7,011.66 | 465,891 |
| 2023-02-23 | 8,170.00 | 8,310.00 | 8,060.00 | 8,100.00 | 7,117.10 | 407,455 |
| 2023-02-22 | 8,220.00 | 8,270.00 | 8,130.00 | 8,140.00 | 7,152.25 | 539,903 |
| 2023-02-21 | 8,640.00 | 8,720.00 | 8,340.00 | 8,370.00 | 7,354.34 | 989,483 |
| 2023-02-20 | 8,520.00 | 8,700.00 | 8,420.00 | 8,640.00 | 7,591.57 | 440,992 |
| 2023-02-17 | 8,630.00 | 8,650.00 | 8,490.00 | 8,500.00 | 7,468.56 | 425,699 |
| 2023-02-16 | 8,810.00 | 8,880.00 | 8,660.00 | 8,690.00 | 7,635.51 | 640,176 |
| 2023-02-15 | 8,550.00 | 8,720.00 | 8,460.00 | 8,720.00 | 7,661.87 | 1,057,769 |
| 2023-02-14 | 8,400.00 | 8,500.00 | 8,370.00 | 8,500.00 | 7,468.56 | 267,188 |
| 2023-02-13 | 8,500.00 | 8,500.00 | 8,350.00 | 8,370.00 | 7,354.34 | 278,316 |
| 2023-02-10 | 8,430.00 | 8,650.00 | 8,320.00 | 8,450.00 | 7,424.63 | 676,678 |
| 2023-02-09 | 8,470.00 | 8,520.00 | 8,400.00 | 8,410.00 | 7,389.48 | 372,463 |
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.