Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 377740.KO stock page

BioNote Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-204,610.004,765.004,475.004,560.004,560.0088,936
2026-07-164,770.004,840.004,630.004,700.004,700.0089,012
2026-07-154,635.004,690.004,610.004,675.004,675.0057,126
2026-07-144,570.004,750.004,510.004,580.004,580.00181,717
2026-07-134,700.004,750.004,525.004,580.004,580.0076,172
2026-07-104,530.004,740.004,530.004,715.004,715.0068,941
2026-07-094,640.004,695.004,515.004,570.004,570.0088,332
2026-07-084,640.004,690.004,515.004,610.004,610.0091,623
2026-07-074,695.004,700.004,545.004,670.004,670.0091,266
2026-07-064,690.004,700.004,580.004,675.004,675.0081,474
2026-07-034,650.004,690.004,505.004,690.004,690.0075,430
2026-07-024,630.004,650.004,515.004,600.004,600.0077,409
2026-07-014,590.004,630.004,540.004,605.004,605.0064,956
2026-06-304,475.004,560.004,400.004,555.004,555.0040,624
2026-06-294,240.004,520.004,240.004,510.004,510.00109,363
2026-06-264,550.004,550.004,255.004,365.004,365.0082,218
2026-06-254,470.004,500.004,285.004,440.004,440.0086,058
2026-06-244,300.004,580.004,290.004,450.004,450.0096,996
2026-06-234,540.004,545.004,320.004,375.004,375.0063,623
2026-06-224,620.004,620.004,440.004,590.004,590.00117,198
2026-06-194,610.004,680.004,530.004,640.004,640.0078,001
2026-06-184,790.004,790.004,615.004,630.004,630.0059,620
2026-06-174,880.004,960.004,660.004,750.004,750.0058,183
2026-06-164,950.004,990.004,820.004,880.004,880.0064,892
2026-06-154,870.004,975.004,850.004,955.004,955.0093,995
2026-06-124,850.004,900.004,790.004,870.004,870.0096,530
2026-06-114,635.004,810.004,610.004,810.004,810.0064,005
2026-06-104,650.004,730.004,600.004,720.004,720.0055,475
2026-06-094,435.004,740.004,435.004,650.004,650.0084,339
2026-06-084,625.004,675.004,435.004,520.004,520.0073,058
2026-06-054,715.004,715.004,620.004,690.004,690.0042,553
2026-06-044,770.004,850.004,660.004,715.004,715.0068,754
2026-06-024,755.004,790.004,625.004,770.004,770.0086,689
2026-06-014,960.004,960.004,745.004,755.004,755.00120,825
2026-05-294,950.005,080.004,785.004,890.004,890.0099,418
2026-05-285,010.005,100.004,845.004,950.004,950.0059,280
2026-05-275,100.005,120.004,945.005,000.005,000.0082,222
2026-05-265,120.005,160.005,040.005,050.005,050.0069,617
2026-05-225,010.005,140.004,995.005,120.005,120.0076,499
2026-05-215,000.005,090.004,975.005,010.005,010.0049,146
2026-05-204,955.005,030.004,840.004,995.004,995.00112,369
2026-05-194,970.005,080.004,875.004,990.004,990.0094,701
2026-05-185,130.005,130.004,940.005,030.005,030.0079,859
2026-05-155,150.005,150.004,975.004,975.004,975.0059,987
2026-05-145,010.005,150.004,965.005,150.005,150.0076,251
2026-05-134,900.005,220.004,760.005,040.005,040.00241,638
2026-05-124,940.004,940.004,700.004,880.004,880.00212,217
2026-05-114,985.004,990.004,860.004,940.004,940.00104,958
2026-05-085,070.005,080.004,905.004,985.004,985.0075,849
2026-05-075,000.005,080.004,950.004,985.004,985.0083,998
2026-05-065,100.005,120.004,980.005,020.005,020.00120,126
2026-05-045,120.005,200.005,040.005,050.005,050.0061,847
2026-04-305,140.005,190.005,100.005,110.005,110.0045,253
2026-04-295,140.005,190.005,130.005,130.005,130.0077,489
2026-04-285,190.005,210.005,140.005,170.005,170.0059,721
2026-04-275,190.005,200.005,140.005,170.005,170.0050,914
2026-04-245,130.005,190.005,090.005,190.005,190.0035,283
2026-04-235,090.005,150.005,050.005,130.005,130.0040,339
2026-04-225,130.005,190.005,050.005,070.005,070.0052,342
2026-04-215,150.005,190.005,100.005,130.005,130.0077,303
← NewerPage 2 of 3 · 121 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.