BioNote Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,520.00 | 8,610.00 | 8,480.00 | 8,500.00 | 7,468.56 | 294,109 |
| 2023-02-07 | 8,480.00 | 8,520.00 | 8,430.00 | 8,460.00 | 7,433.42 | 308,076 |
| 2023-02-06 | 8,600.00 | 8,630.00 | 8,440.00 | 8,480.00 | 7,450.99 | 371,352 |
| 2023-02-03 | 8,700.00 | 8,740.00 | 8,600.00 | 8,600.00 | 7,556.43 | 336,007 |
| 2023-02-02 | 8,710.00 | 8,780.00 | 8,650.00 | 8,670.00 | 7,617.93 | 473,841 |
| 2023-02-01 | 8,540.00 | 8,670.00 | 8,430.00 | 8,660.00 | 7,609.15 | 547,447 |
| 2023-01-31 | 8,630.00 | 8,700.00 | 8,470.00 | 8,470.00 | 7,442.20 | 548,234 |
| 2023-01-30 | 8,700.00 | 8,760.00 | 8,610.00 | 8,630.00 | 7,582.79 | 397,957 |
| 2023-01-27 | 8,840.00 | 8,840.00 | 8,660.00 | 8,660.00 | 7,609.15 | 683,056 |
| 2023-01-26 | 8,840.00 | 9,050.00 | 8,800.00 | 8,850.00 | 7,776.09 | 864,919 |
| 2023-01-25 | 9,110.00 | 9,140.00 | 8,770.00 | 8,820.00 | 7,749.73 | 811,619 |
| 2023-01-20 | 8,900.00 | 9,140.00 | 8,820.00 | 9,000.00 | 7,907.89 | 1,583,797 |
| 2023-01-19 | 8,720.00 | 9,020.00 | 8,700.00 | 8,900.00 | 7,820.02 | 1,757,929 |
| 2023-01-18 | 8,570.00 | 9,080.00 | 8,520.00 | 8,690.00 | 7,635.51 | 2,031,311 |
| 2023-01-17 | 8,720.00 | 8,890.00 | 8,530.00 | 8,550.00 | 7,512.50 | 1,167,014 |
| 2023-01-16 | 8,520.00 | 8,850.00 | 8,450.00 | 8,670.00 | 7,617.93 | 1,779,461 |
| 2023-01-13 | 8,530.00 | 8,530.00 | 8,410.00 | 8,410.00 | 7,389.48 | 652,051 |
| 2023-01-12 | 8,610.00 | 8,750.00 | 8,420.00 | 8,450.00 | 7,424.63 | 1,570,966 |
| 2023-01-11 | 8,630.00 | 8,660.00 | 8,520.00 | 8,550.00 | 7,512.50 | 746,470 |
| 2023-01-10 | 8,820.00 | 8,850.00 | 8,490.00 | 8,560.00 | 7,521.28 | 1,224,358 |
| 2023-01-09 | 8,810.00 | 8,960.00 | 8,710.00 | 8,780.00 | 7,714.59 | 1,866,843 |
| 2023-01-06 | 8,550.00 | 8,730.00 | 8,460.00 | 8,710.00 | 7,653.08 | 1,244,339 |
| 2023-01-05 | 8,790.00 | 8,900.00 | 8,700.00 | 8,710.00 | 7,653.08 | 1,497,395 |
| 2023-01-04 | 8,490.00 | 8,750.00 | 8,400.00 | 8,750.00 | 7,688.23 | 1,416,817 |
| 2023-01-03 | 8,630.00 | 9,310.00 | 8,490.00 | 8,580.00 | 7,538.85 | 6,870,980 |
| 2023-01-02 | 8,660.00 | 8,840.00 | 8,320.00 | 8,390.00 | 7,371.91 | 2,093,172 |
| 2022-12-29 | 8,890.00 | 8,920.00 | 8,450.00 | 8,580.00 | 7,538.85 | 2,059,794 |
| 2022-12-28 | 9,390.00 | 9,420.00 | 8,700.00 | 8,870.00 | 7,793.66 | 3,177,379 |
| 2022-12-27 | 9,770.00 | 9,880.00 | 9,130.00 | 9,360.00 | 7,793.66 | 4,101,930 |
| 2022-12-26 | 10,550.00 | 10,700.00 | 9,650.00 | 9,720.00 | 8,093.42 | 4,479,667 |
| 2022-12-23 | 10,600.00 | 11,200.00 | 10,100.00 | 10,150.00 | 8,451.46 | 8,180,753 |
| 2022-12-22 | 9,980.00 | 11,700.00 | 9,930.00 | 10,650.00 | 8,867.79 | 28,856,230 |
← NewerPage 16 of 16 · 932 trading days
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.