BioNote Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4,650.00 | 4,650.00 | 4,580.00 | 4,585.00 | 4,394.24 | 42,060 |
| 2025-04-22 | 4,565.00 | 4,615.00 | 4,525.00 | 4,610.00 | 4,418.20 | 35,138 |
| 2025-04-21 | 4,550.00 | 4,610.00 | 4,525.00 | 4,575.00 | 4,384.65 | 28,844 |
| 2025-04-18 | 4,560.00 | 4,560.00 | 4,525.00 | 4,530.00 | 4,341.53 | 15,213 |
| 2025-04-17 | 4,510.00 | 4,545.00 | 4,485.00 | 4,540.00 | 4,351.11 | 19,833 |
| 2025-04-16 | 4,565.00 | 4,570.00 | 4,490.00 | 4,500.00 | 4,312.77 | 47,193 |
| 2025-04-15 | 4,560.00 | 4,560.00 | 4,520.00 | 4,525.00 | 4,336.73 | 37,040 |
| 2025-04-14 | 4,500.00 | 4,555.00 | 4,485.00 | 4,525.00 | 4,336.73 | 26,760 |
| 2025-04-11 | 4,440.00 | 4,500.00 | 4,365.00 | 4,475.00 | 4,288.81 | 40,732 |
| 2025-04-10 | 4,280.00 | 4,440.00 | 4,280.00 | 4,440.00 | 4,255.27 | 22,810 |
| 2025-04-09 | 4,275.00 | 4,380.00 | 4,150.00 | 4,185.00 | 4,010.88 | 76,697 |
| 2025-04-08 | 4,300.00 | 4,380.00 | 4,280.00 | 4,310.00 | 4,130.68 | 39,514 |
| 2025-04-07 | 4,515.00 | 4,515.00 | 4,270.00 | 4,295.00 | 4,116.30 | 68,567 |
| 2025-04-04 | 4,540.00 | 4,670.00 | 4,300.00 | 4,520.00 | 4,331.94 | 67,474 |
| 2025-04-03 | 4,565.00 | 4,640.00 | 4,540.00 | 4,550.00 | 4,360.69 | 59,051 |
| 2025-04-02 | 4,770.00 | 4,770.00 | 4,630.00 | 4,680.00 | 4,485.28 | 23,121 |
| 2025-04-01 | 4,675.00 | 4,755.00 | 4,675.00 | 4,685.00 | 4,490.08 | 24,292 |
| 2025-03-31 | 4,735.00 | 4,750.00 | 4,610.00 | 4,675.00 | 4,480.49 | 65,387 |
| 2025-03-28 | 4,860.00 | 4,860.00 | 4,680.00 | 4,770.00 | 4,571.54 | 158,101 |
| 2025-03-27 | 4,945.00 | 5,010.00 | 4,900.00 | 4,925.00 | 4,528.41 | 147,156 |
| 2025-03-26 | 4,940.00 | 4,945.00 | 4,865.00 | 4,945.00 | 4,546.80 | 42,649 |
| 2025-03-25 | 4,920.00 | 4,945.00 | 4,875.00 | 4,905.00 | 4,510.02 | 81,923 |
| 2025-03-24 | 4,825.00 | 4,930.00 | 4,825.00 | 4,875.00 | 4,482.44 | 48,338 |
| 2025-03-21 | 4,900.00 | 4,920.00 | 4,850.00 | 4,850.00 | 4,459.45 | 48,391 |
| 2025-03-20 | 4,900.00 | 4,925.00 | 4,880.00 | 4,900.00 | 4,505.43 | 26,439 |
| 2025-03-19 | 4,900.00 | 4,930.00 | 4,860.00 | 4,900.00 | 4,505.43 | 34,054 |
| 2025-03-18 | 4,885.00 | 4,920.00 | 4,865.00 | 4,910.00 | 4,514.62 | 54,446 |
| 2025-03-17 | 4,825.00 | 4,895.00 | 4,800.00 | 4,895.00 | 4,500.83 | 40,488 |
| 2025-03-14 | 4,800.00 | 4,875.00 | 4,800.00 | 4,825.00 | 4,436.46 | 26,571 |
| 2025-03-13 | 4,880.00 | 4,880.00 | 4,800.00 | 4,845.00 | 4,454.85 | 38,513 |
| 2025-03-12 | 4,800.00 | 4,850.00 | 4,800.00 | 4,825.00 | 4,436.46 | 25,396 |
| 2025-03-11 | 4,810.00 | 4,820.00 | 4,705.00 | 4,800.00 | 4,413.48 | 84,695 |
| 2025-03-10 | 4,900.00 | 4,900.00 | 4,815.00 | 4,835.00 | 4,445.66 | 57,877 |
| 2025-03-07 | 4,920.00 | 4,945.00 | 4,800.00 | 4,860.00 | 4,468.65 | 73,881 |
| 2025-03-06 | 4,925.00 | 4,970.00 | 4,900.00 | 4,905.00 | 4,510.02 | 96,141 |
| 2025-03-05 | 4,815.00 | 4,925.00 | 4,815.00 | 4,895.00 | 4,500.83 | 68,241 |
| 2025-03-04 | 4,870.00 | 4,870.00 | 4,785.00 | 4,830.00 | 4,441.06 | 55,719 |
| 2025-02-28 | 4,825.00 | 4,965.00 | 4,825.00 | 4,870.00 | 4,477.84 | 205,648 |
| 2025-02-27 | 4,935.00 | 4,940.00 | 4,830.00 | 4,880.00 | 4,487.04 | 110,285 |
| 2025-02-26 | 4,945.00 | 4,985.00 | 4,900.00 | 4,945.00 | 4,546.80 | 180,258 |
| 2025-02-25 | 4,865.00 | 4,960.00 | 4,820.00 | 4,915.00 | 4,519.22 | 157,139 |
| 2025-02-24 | 4,790.00 | 4,950.00 | 4,770.00 | 4,870.00 | 4,477.84 | 351,294 |
| 2025-02-21 | 4,645.00 | 4,710.00 | 4,605.00 | 4,710.00 | 4,330.73 | 61,750 |
| 2025-02-20 | 4,625.00 | 4,630.00 | 4,580.00 | 4,630.00 | 4,257.17 | 35,886 |
| 2025-02-19 | 4,640.00 | 4,670.00 | 4,580.00 | 4,590.00 | 4,220.39 | 102,307 |
| 2025-02-18 | 4,645.00 | 4,650.00 | 4,580.00 | 4,620.00 | 4,247.97 | 67,198 |
| 2025-02-17 | 4,625.00 | 4,670.00 | 4,590.00 | 4,625.00 | 4,252.57 | 36,314 |
| 2025-02-14 | 4,665.00 | 4,715.00 | 4,590.00 | 4,625.00 | 4,252.57 | 94,782 |
| 2025-02-13 | 4,755.00 | 4,755.00 | 4,650.00 | 4,685.00 | 4,307.74 | 80,658 |
| 2025-02-12 | 4,795.00 | 4,820.00 | 4,685.00 | 4,705.00 | 4,326.13 | 157,311 |
| 2025-02-11 | 4,810.00 | 4,865.00 | 4,760.00 | 4,795.00 | 4,408.88 | 61,184 |
| 2025-02-10 | 4,850.00 | 4,890.00 | 4,795.00 | 4,795.00 | 4,408.88 | 84,241 |
| 2025-02-07 | 5,050.00 | 5,060.00 | 4,845.00 | 4,850.00 | 4,459.45 | 160,766 |
| 2025-02-06 | 4,910.00 | 5,040.00 | 4,850.00 | 5,000.00 | 4,597.37 | 141,293 |
| 2025-02-05 | 4,900.00 | 4,920.00 | 4,845.00 | 4,850.00 | 4,459.45 | 80,305 |
| 2025-02-04 | 4,815.00 | 4,940.00 | 4,815.00 | 4,890.00 | 4,496.23 | 69,537 |
| 2025-02-03 | 4,870.00 | 4,880.00 | 4,760.00 | 4,815.00 | 4,427.27 | 94,798 |
| 2025-01-31 | 4,830.00 | 4,895.00 | 4,750.00 | 4,890.00 | 4,496.23 | 71,855 |
| 2025-01-24 | 4,815.00 | 4,860.00 | 4,760.00 | 4,790.00 | 4,404.28 | 52,023 |
| 2025-01-23 | 4,845.00 | 4,910.00 | 4,795.00 | 4,810.00 | 4,422.67 | 71,467 |
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.