BioNote Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,240.00 | 5,290.00 | 5,110.00 | 5,140.00 | 5,140.00 | 91,073 |
| 2026-04-17 | 5,270.00 | 5,350.00 | 5,210.00 | 5,280.00 | 5,280.00 | 169,045 |
| 2026-04-16 | 5,090.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,120.00 | 46,892 |
| 2026-04-15 | 5,010.00 | 5,050.00 | 4,990.00 | 5,040.00 | 5,040.00 | 39,423 |
| 2026-04-14 | 4,950.00 | 5,000.00 | 4,950.00 | 4,970.00 | 4,970.00 | 45,678 |
| 2026-04-13 | 4,950.00 | 5,020.00 | 4,885.00 | 4,965.00 | 4,965.00 | 46,686 |
| 2026-04-10 | 4,935.00 | 4,995.00 | 4,920.00 | 4,965.00 | 4,965.00 | 29,862 |
| 2026-04-09 | 4,920.00 | 5,000.00 | 4,900.00 | 4,930.00 | 4,930.00 | 37,944 |
| 2026-04-08 | 4,895.00 | 5,040.00 | 4,895.00 | 4,920.00 | 4,920.00 | 56,865 |
| 2026-04-07 | 4,970.00 | 4,970.00 | 4,850.00 | 4,850.00 | 4,850.00 | 69,972 |
| 2026-04-06 | 5,020.00 | 5,080.00 | 4,880.00 | 4,940.00 | 4,940.00 | 107,927 |
| 2026-04-03 | 5,010.00 | 5,130.00 | 5,000.00 | 5,020.00 | 5,020.00 | 27,939 |
| 2026-04-02 | 5,230.00 | 5,240.00 | 4,985.00 | 4,995.00 | 4,995.00 | 140,253 |
| 2026-04-01 | 5,220.00 | 5,220.00 | 5,090.00 | 5,170.00 | 5,170.00 | 44,286 |
| 2026-03-31 | 5,290.00 | 5,290.00 | 5,060.00 | 5,060.00 | 5,060.00 | 82,212 |
| 2026-03-30 | 5,280.00 | 5,320.00 | 5,160.00 | 5,290.00 | 5,290.00 | 86,785 |
| 2026-03-27 | 5,430.00 | 5,540.00 | 5,370.00 | 5,480.00 | 5,252.00 | 70,158 |
| 2026-03-26 | 5,490.00 | 5,570.00 | 5,420.00 | 5,470.00 | 5,242.42 | 65,880 |
| 2026-03-25 | 5,380.00 | 5,510.00 | 5,380.00 | 5,490.00 | 5,261.58 | 51,762 |
| 2026-03-24 | 5,370.00 | 5,440.00 | 5,320.00 | 5,380.00 | 5,156.16 | 39,756 |
| 2026-03-23 | 5,400.00 | 5,410.00 | 5,310.00 | 5,330.00 | 5,108.24 | 55,455 |
| 2026-03-20 | 5,350.00 | 5,460.00 | 5,320.00 | 5,440.00 | 5,213.66 | 40,817 |
| 2026-03-19 | 5,420.00 | 5,430.00 | 5,320.00 | 5,340.00 | 5,117.82 | 42,184 |
| 2026-03-18 | 5,390.00 | 5,470.00 | 5,390.00 | 5,400.00 | 5,175.33 | 84,975 |
| 2026-03-17 | 5,470.00 | 5,470.00 | 5,350.00 | 5,370.00 | 5,146.58 | 38,885 |
| 2026-03-16 | 5,430.00 | 5,490.00 | 5,340.00 | 5,360.00 | 5,136.99 | 88,498 |
| 2026-03-13 | 5,400.00 | 5,500.00 | 5,280.00 | 5,440.00 | 5,213.66 | 142,252 |
| 2026-03-12 | 5,530.00 | 5,560.00 | 5,300.00 | 5,370.00 | 5,146.58 | 311,828 |
| 2026-03-11 | 5,380.00 | 5,580.00 | 5,350.00 | 5,410.00 | 5,184.91 | 92,822 |
| 2026-03-10 | 5,500.00 | 5,500.00 | 5,230.00 | 5,340.00 | 5,117.82 | 128,274 |
| 2026-03-09 | 5,440.00 | 5,440.00 | 5,180.00 | 5,330.00 | 5,108.24 | 109,478 |
| 2026-03-06 | 5,380.00 | 5,550.00 | 5,310.00 | 5,460.00 | 5,232.83 | 90,666 |
| 2026-03-05 | 5,390.00 | 5,580.00 | 5,320.00 | 5,500.00 | 5,271.17 | 115,595 |
| 2026-03-04 | 5,570.00 | 5,570.00 | 5,000.00 | 5,110.00 | 4,897.39 | 228,130 |
| 2026-03-03 | 5,520.00 | 5,680.00 | 5,500.00 | 5,570.00 | 5,338.26 | 260,286 |
| 2026-02-27 | 5,670.00 | 5,710.00 | 5,540.00 | 5,620.00 | 5,386.18 | 185,566 |
| 2026-02-26 | 5,860.00 | 5,860.00 | 5,610.00 | 5,670.00 | 5,434.09 | 585,001 |
| 2026-02-25 | 6,230.00 | 6,260.00 | 6,130.00 | 6,200.00 | 5,942.04 | 207,660 |
| 2026-02-24 | 6,070.00 | 6,240.00 | 5,990.00 | 6,230.00 | 5,970.80 | 252,025 |
| 2026-02-23 | 5,970.00 | 6,060.00 | 5,850.00 | 6,050.00 | 5,798.28 | 225,383 |
| 2026-02-20 | 5,780.00 | 5,890.00 | 5,760.00 | 5,850.00 | 5,606.61 | 94,660 |
| 2026-02-19 | 5,920.00 | 5,920.00 | 5,720.00 | 5,830.00 | 5,587.44 | 131,188 |
| 2026-02-13 | 5,800.00 | 5,970.00 | 5,740.00 | 5,800.00 | 5,558.69 | 103,953 |
| 2026-02-12 | 5,790.00 | 5,830.00 | 5,700.00 | 5,800.00 | 5,558.69 | 84,094 |
| 2026-02-11 | 5,760.00 | 5,790.00 | 5,680.00 | 5,740.00 | 5,501.18 | 114,854 |
| 2026-02-10 | 5,700.00 | 5,740.00 | 5,620.00 | 5,720.00 | 5,482.01 | 81,848 |
| 2026-02-09 | 5,570.00 | 5,700.00 | 5,570.00 | 5,650.00 | 5,414.93 | 79,216 |
| 2026-02-06 | 5,660.00 | 5,660.00 | 5,380.00 | 5,540.00 | 5,309.50 | 146,967 |
| 2026-02-05 | 5,700.00 | 5,830.00 | 5,630.00 | 5,660.00 | 5,424.51 | 117,568 |
| 2026-02-04 | 5,770.00 | 5,800.00 | 5,670.00 | 5,800.00 | 5,558.69 | 123,146 |
| 2026-02-03 | 5,910.00 | 5,950.00 | 5,650.00 | 5,770.00 | 5,529.93 | 169,391 |
| 2026-02-02 | 5,970.00 | 5,970.00 | 5,680.00 | 5,710.00 | 5,472.43 | 211,580 |
| 2026-01-30 | 5,660.00 | 5,960.00 | 5,660.00 | 5,840.00 | 5,597.02 | 635,851 |
| 2026-01-29 | 5,480.00 | 5,590.00 | 5,390.00 | 5,560.00 | 5,328.67 | 127,704 |
| 2026-01-28 | 5,530.00 | 5,540.00 | 5,470.00 | 5,470.00 | 5,242.42 | 101,850 |
| 2026-01-27 | 5,530.00 | 5,550.00 | 5,460.00 | 5,530.00 | 5,299.92 | 49,280 |
| 2026-01-26 | 5,290.00 | 5,530.00 | 5,190.00 | 5,530.00 | 5,299.92 | 149,916 |
| 2026-01-23 | 5,160.00 | 5,360.00 | 5,110.00 | 5,290.00 | 5,069.91 | 84,418 |
| 2026-01-22 | 5,100.00 | 5,190.00 | 5,100.00 | 5,140.00 | 4,926.15 | 49,683 |
| 2026-01-21 | 5,230.00 | 5,230.00 | 5,080.00 | 5,100.00 | 4,887.81 | 49,615 |
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.