BioNote Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,280.00 | 5,290.00 | 5,200.00 | 5,290.00 | 5,069.91 | 43,701 |
| 2025-07-22 | 5,250.00 | 5,340.00 | 5,230.00 | 5,280.00 | 5,060.32 | 54,551 |
| 2025-07-21 | 5,330.00 | 5,330.00 | 5,220.00 | 5,280.00 | 5,060.32 | 42,783 |
| 2025-07-18 | 5,310.00 | 5,340.00 | 5,250.00 | 5,300.00 | 5,079.49 | 32,880 |
| 2025-07-17 | 5,320.00 | 5,360.00 | 5,250.00 | 5,310.00 | 5,089.07 | 58,824 |
| 2025-07-16 | 5,330.00 | 5,330.00 | 5,230.00 | 5,290.00 | 5,069.91 | 68,815 |
| 2025-07-15 | 5,290.00 | 5,350.00 | 5,210.00 | 5,340.00 | 5,117.82 | 81,387 |
| 2025-07-14 | 5,250.00 | 5,290.00 | 5,190.00 | 5,290.00 | 5,069.91 | 105,325 |
| 2025-07-11 | 5,240.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,031.57 | 72,667 |
| 2025-07-10 | 5,260.00 | 5,290.00 | 5,200.00 | 5,240.00 | 5,021.99 | 101,925 |
| 2025-07-09 | 5,270.00 | 5,290.00 | 5,220.00 | 5,250.00 | 5,031.57 | 60,425 |
| 2025-07-08 | 5,070.00 | 5,310.00 | 5,050.00 | 5,240.00 | 5,021.99 | 151,383 |
| 2025-07-07 | 5,070.00 | 5,140.00 | 5,000.00 | 5,110.00 | 4,897.39 | 43,577 |
| 2025-07-04 | 5,110.00 | 5,150.00 | 5,010.00 | 5,020.00 | 4,811.14 | 56,843 |
| 2025-07-03 | 5,050.00 | 5,140.00 | 5,040.00 | 5,080.00 | 4,868.64 | 73,714 |
| 2025-07-02 | 5,130.00 | 5,130.00 | 5,000.00 | 5,010.00 | 4,801.55 | 59,062 |
| 2025-07-01 | 5,060.00 | 5,150.00 | 5,050.00 | 5,060.00 | 4,849.47 | 51,362 |
| 2025-06-30 | 5,080.00 | 5,160.00 | 5,020.00 | 5,040.00 | 4,830.31 | 26,365 |
| 2025-06-27 | 5,120.00 | 5,120.00 | 5,020.00 | 5,060.00 | 4,849.47 | 58,220 |
| 2025-06-26 | 5,090.00 | 5,090.00 | 5,000.00 | 5,070.00 | 4,859.06 | 50,065 |
| 2025-06-25 | 5,120.00 | 5,140.00 | 4,985.00 | 5,050.00 | 4,839.89 | 169,663 |
| 2025-06-24 | 5,080.00 | 5,120.00 | 5,050.00 | 5,100.00 | 4,887.81 | 51,310 |
| 2025-06-23 | 5,100.00 | 5,150.00 | 4,985.00 | 5,030.00 | 4,820.72 | 100,594 |
| 2025-06-20 | 5,150.00 | 5,210.00 | 5,100.00 | 5,170.00 | 4,954.90 | 55,909 |
| 2025-06-19 | 5,190.00 | 5,210.00 | 5,100.00 | 5,150.00 | 4,935.73 | 63,699 |
| 2025-06-18 | 5,230.00 | 5,310.00 | 5,100.00 | 5,190.00 | 4,974.07 | 56,338 |
| 2025-06-17 | 5,160.00 | 5,260.00 | 5,090.00 | 5,150.00 | 4,935.73 | 62,830 |
| 2025-06-16 | 5,110.00 | 5,220.00 | 5,070.00 | 5,160.00 | 4,945.31 | 49,430 |
| 2025-06-13 | 5,360.00 | 5,360.00 | 5,120.00 | 5,130.00 | 4,916.56 | 123,584 |
| 2025-06-12 | 5,350.00 | 5,370.00 | 5,270.00 | 5,350.00 | 5,127.41 | 50,848 |
| 2025-06-11 | 5,250.00 | 5,370.00 | 5,230.00 | 5,350.00 | 5,127.41 | 87,072 |
| 2025-06-10 | 5,140.00 | 5,250.00 | 5,030.00 | 5,230.00 | 5,012.40 | 81,476 |
| 2025-06-09 | 5,150.00 | 5,150.00 | 5,050.00 | 5,070.00 | 4,859.06 | 49,204 |
| 2025-06-05 | 5,120.00 | 5,180.00 | 5,050.00 | 5,100.00 | 4,887.81 | 64,756 |
| 2025-06-04 | 5,120.00 | 5,120.00 | 5,020.00 | 5,080.00 | 4,868.64 | 44,430 |
| 2025-06-02 | 5,140.00 | 5,140.00 | 5,000.00 | 5,050.00 | 4,839.89 | 51,654 |
| 2025-05-30 | 5,150.00 | 5,170.00 | 5,000.00 | 5,100.00 | 4,887.81 | 83,301 |
| 2025-05-29 | 5,040.00 | 5,100.00 | 4,890.00 | 5,080.00 | 4,868.64 | 65,918 |
| 2025-05-28 | 5,050.00 | 5,110.00 | 4,935.00 | 4,980.00 | 4,772.80 | 126,454 |
| 2025-05-27 | 5,140.00 | 5,200.00 | 4,985.00 | 5,050.00 | 4,839.89 | 273,412 |
| 2025-05-26 | 4,920.00 | 4,970.00 | 4,860.00 | 4,900.00 | 4,696.13 | 88,756 |
| 2025-05-23 | 4,875.00 | 5,000.00 | 4,730.00 | 4,905.00 | 4,700.92 | 130,906 |
| 2025-05-22 | 4,710.00 | 4,960.00 | 4,710.00 | 4,830.00 | 4,629.04 | 309,990 |
| 2025-05-21 | 4,735.00 | 4,830.00 | 4,695.00 | 4,710.00 | 4,514.04 | 98,152 |
| 2025-05-20 | 4,795.00 | 4,795.00 | 4,655.00 | 4,670.00 | 4,475.70 | 49,668 |
| 2025-05-19 | 4,705.00 | 4,810.00 | 4,655.00 | 4,690.00 | 4,494.87 | 146,594 |
| 2025-05-16 | 4,700.00 | 4,700.00 | 4,620.00 | 4,635.00 | 4,442.16 | 25,118 |
| 2025-05-15 | 4,630.00 | 4,675.00 | 4,600.00 | 4,650.00 | 4,456.53 | 39,804 |
| 2025-05-14 | 4,695.00 | 4,695.00 | 4,605.00 | 4,625.00 | 4,432.57 | 22,555 |
| 2025-05-13 | 4,530.00 | 4,690.00 | 4,530.00 | 4,650.00 | 4,456.53 | 45,649 |
| 2025-05-12 | 4,525.00 | 4,585.00 | 4,485.00 | 4,540.00 | 4,351.11 | 39,358 |
| 2025-05-09 | 4,570.00 | 4,570.00 | 4,435.00 | 4,485.00 | 4,298.40 | 117,495 |
| 2025-05-08 | 4,620.00 | 4,620.00 | 4,525.00 | 4,545.00 | 4,355.90 | 31,508 |
| 2025-05-07 | 4,525.00 | 4,600.00 | 4,510.00 | 4,570.00 | 4,379.86 | 27,737 |
| 2025-05-02 | 4,575.00 | 4,625.00 | 4,550.00 | 4,580.00 | 4,389.45 | 12,447 |
| 2025-04-30 | 4,610.00 | 4,670.00 | 4,565.00 | 4,575.00 | 4,384.65 | 27,843 |
| 2025-04-29 | 4,570.00 | 4,655.00 | 4,555.00 | 4,655.00 | 4,461.32 | 23,284 |
| 2025-04-28 | 4,625.00 | 4,625.00 | 4,540.00 | 4,540.00 | 4,351.11 | 25,032 |
| 2025-04-25 | 4,610.00 | 4,655.00 | 4,570.00 | 4,580.00 | 4,389.45 | 75,372 |
| 2025-04-24 | 4,610.00 | 4,615.00 | 4,550.00 | 4,580.00 | 4,389.45 | 15,160 |
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.