BioNote Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,080.00 | 5,230.00 | 5,080.00 | 5,180.00 | 4,964.48 | 57,829 |
| 2026-01-19 | 5,150.00 | 5,170.00 | 5,080.00 | 5,100.00 | 4,887.81 | 81,343 |
| 2026-01-16 | 5,200.00 | 5,230.00 | 5,150.00 | 5,190.00 | 4,974.07 | 48,785 |
| 2026-01-15 | 5,190.00 | 5,230.00 | 5,100.00 | 5,200.00 | 4,983.65 | 73,722 |
| 2026-01-14 | 5,200.00 | 5,240.00 | 5,110.00 | 5,190.00 | 4,974.07 | 82,920 |
| 2026-01-13 | 5,250.00 | 5,290.00 | 5,180.00 | 5,200.00 | 4,983.65 | 142,026 |
| 2026-01-12 | 5,360.00 | 5,560.00 | 5,220.00 | 5,250.00 | 5,031.57 | 143,769 |
| 2026-01-09 | 5,410.00 | 5,460.00 | 5,340.00 | 5,360.00 | 5,136.99 | 94,834 |
| 2026-01-08 | 5,520.00 | 5,540.00 | 5,430.00 | 5,430.00 | 5,204.08 | 60,896 |
| 2026-01-07 | 5,510.00 | 5,530.00 | 5,470.00 | 5,520.00 | 5,290.34 | 67,134 |
| 2026-01-06 | 5,500.00 | 5,530.00 | 5,470.00 | 5,510.00 | 5,280.75 | 55,893 |
| 2026-01-05 | 5,520.00 | 5,630.00 | 5,470.00 | 5,500.00 | 5,271.17 | 81,282 |
| 2026-01-02 | 5,450.00 | 5,610.00 | 5,450.00 | 5,520.00 | 5,290.34 | 57,443 |
| 2025-12-30 | 5,510.00 | 5,540.00 | 5,460.00 | 5,470.00 | 5,242.42 | 41,313 |
| 2025-12-29 | 5,620.00 | 5,620.00 | 5,510.00 | 5,530.00 | 5,299.92 | 32,229 |
| 2025-12-26 | 5,590.00 | 5,690.00 | 5,590.00 | 5,620.00 | 5,386.18 | 60,243 |
| 2025-12-24 | 5,580.00 | 5,650.00 | 5,580.00 | 5,610.00 | 5,376.59 | 37,692 |
| 2025-12-23 | 5,630.00 | 5,650.00 | 5,590.00 | 5,600.00 | 5,367.01 | 30,178 |
| 2025-12-22 | 5,650.00 | 5,670.00 | 5,600.00 | 5,640.00 | 5,405.34 | 36,800 |
| 2025-12-19 | 5,640.00 | 5,660.00 | 5,590.00 | 5,650.00 | 5,414.93 | 38,790 |
| 2025-12-18 | 5,580.00 | 5,630.00 | 5,530.00 | 5,580.00 | 5,347.84 | 63,997 |
| 2025-12-17 | 5,650.00 | 5,670.00 | 5,590.00 | 5,620.00 | 5,386.18 | 27,743 |
| 2025-12-16 | 5,570.00 | 5,640.00 | 5,570.00 | 5,620.00 | 5,386.18 | 43,839 |
| 2025-12-15 | 5,600.00 | 5,630.00 | 5,570.00 | 5,600.00 | 5,367.01 | 28,344 |
| 2025-12-12 | 5,710.00 | 5,710.00 | 5,580.00 | 5,610.00 | 5,376.59 | 40,833 |
| 2025-12-11 | 5,620.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,414.93 | 60,789 |
| 2025-12-10 | 5,690.00 | 5,690.00 | 5,590.00 | 5,590.00 | 5,357.42 | 60,592 |
| 2025-12-09 | 5,570.00 | 5,750.00 | 5,560.00 | 5,690.00 | 5,453.26 | 61,190 |
| 2025-12-08 | 5,650.00 | 5,700.00 | 5,540.00 | 5,560.00 | 5,328.67 | 140,409 |
| 2025-12-05 | 5,560.00 | 5,650.00 | 5,560.00 | 5,640.00 | 5,405.34 | 43,226 |
| 2025-12-04 | 5,680.00 | 5,680.00 | 5,540.00 | 5,590.00 | 5,357.42 | 27,368 |
| 2025-12-03 | 5,690.00 | 5,700.00 | 5,600.00 | 5,630.00 | 5,395.76 | 74,219 |
| 2025-12-02 | 5,630.00 | 5,690.00 | 5,560.00 | 5,650.00 | 5,414.93 | 51,848 |
| 2025-12-01 | 5,690.00 | 5,700.00 | 5,610.00 | 5,620.00 | 5,386.18 | 38,474 |
| 2025-11-28 | 5,550.00 | 5,680.00 | 5,550.00 | 5,640.00 | 5,405.34 | 23,976 |
| 2025-11-27 | 5,590.00 | 5,640.00 | 5,560.00 | 5,570.00 | 5,338.26 | 13,144 |
| 2025-11-26 | 5,510.00 | 5,620.00 | 5,510.00 | 5,570.00 | 5,338.26 | 22,034 |
| 2025-11-25 | 5,550.00 | 5,550.00 | 5,490.00 | 5,500.00 | 5,271.17 | 18,800 |
| 2025-11-24 | 5,590.00 | 5,590.00 | 5,480.00 | 5,530.00 | 5,299.92 | 35,473 |
| 2025-11-21 | 5,540.00 | 5,540.00 | 5,470.00 | 5,490.00 | 5,261.58 | 68,088 |
| 2025-11-20 | 5,620.00 | 5,630.00 | 5,530.00 | 5,590.00 | 5,357.42 | 27,461 |
| 2025-11-19 | 5,440.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,271.17 | 35,917 |
| 2025-11-18 | 5,640.00 | 5,640.00 | 5,450.00 | 5,450.00 | 5,223.25 | 101,284 |
| 2025-11-17 | 5,710.00 | 5,730.00 | 5,590.00 | 5,600.00 | 5,367.01 | 40,902 |
| 2025-11-14 | 5,720.00 | 5,810.00 | 5,590.00 | 5,710.00 | 5,472.43 | 45,981 |
| 2025-11-13 | 5,740.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,558.69 | 69,113 |
| 2025-11-12 | 5,660.00 | 5,720.00 | 5,570.00 | 5,710.00 | 5,472.43 | 83,158 |
| 2025-11-11 | 5,680.00 | 5,710.00 | 5,580.00 | 5,620.00 | 5,386.18 | 50,257 |
| 2025-11-10 | 5,640.00 | 5,660.00 | 5,580.00 | 5,660.00 | 5,424.51 | 31,929 |
| 2025-11-07 | 5,550.00 | 5,590.00 | 5,490.00 | 5,590.00 | 5,357.42 | 43,850 |
| 2025-11-06 | 5,630.00 | 5,630.00 | 5,490.00 | 5,530.00 | 5,299.92 | 46,957 |
| 2025-11-05 | 5,480.00 | 5,570.00 | 5,430.00 | 5,560.00 | 5,328.67 | 119,736 |
| 2025-11-04 | 5,410.00 | 5,580.00 | 5,410.00 | 5,530.00 | 5,299.92 | 54,625 |
| 2025-11-03 | 5,550.00 | 5,550.00 | 5,380.00 | 5,390.00 | 5,165.74 | 117,674 |
| 2025-10-31 | 5,540.00 | 5,550.00 | 5,490.00 | 5,510.00 | 5,280.75 | 43,997 |
| 2025-10-30 | 5,510.00 | 5,570.00 | 5,490.00 | 5,520.00 | 5,290.34 | 56,539 |
| 2025-10-29 | 5,540.00 | 5,540.00 | 5,480.00 | 5,510.00 | 5,280.75 | 95,340 |
| 2025-10-28 | 5,550.00 | 5,610.00 | 5,490.00 | 5,500.00 | 5,271.17 | 81,938 |
| 2025-10-27 | 5,590.00 | 5,590.00 | 5,460.00 | 5,520.00 | 5,290.34 | 137,102 |
| 2025-10-24 | 5,560.00 | 5,630.00 | 5,480.00 | 5,490.00 | 5,261.58 | 99,496 |
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.