BioNote Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4,845.00 | 4,880.00 | 4,825.00 | 4,850.00 | 4,459.45 | 81,634 |
| 2025-01-21 | 4,845.00 | 4,880.00 | 4,835.00 | 4,845.00 | 4,454.85 | 29,278 |
| 2025-01-20 | 4,820.00 | 4,895.00 | 4,820.00 | 4,855.00 | 4,464.05 | 78,292 |
| 2025-01-17 | 4,975.00 | 4,985.00 | 4,840.00 | 4,855.00 | 4,464.05 | 109,039 |
| 2025-01-16 | 4,925.00 | 5,010.00 | 4,900.00 | 4,975.00 | 4,574.39 | 47,529 |
| 2025-01-15 | 4,995.00 | 5,030.00 | 4,915.00 | 4,915.00 | 4,519.22 | 80,133 |
| 2025-01-14 | 4,895.00 | 5,040.00 | 4,880.00 | 4,995.00 | 4,592.78 | 64,581 |
| 2025-01-13 | 5,070.00 | 5,110.00 | 4,940.00 | 4,945.00 | 4,546.80 | 141,462 |
| 2025-01-10 | 5,170.00 | 5,180.00 | 5,080.00 | 5,080.00 | 4,670.93 | 103,357 |
| 2025-01-09 | 5,180.00 | 5,260.00 | 5,080.00 | 5,120.00 | 4,707.71 | 97,537 |
| 2025-01-08 | 5,260.00 | 5,260.00 | 5,040.00 | 5,150.00 | 4,735.29 | 170,006 |
| 2025-01-07 | 5,060.00 | 5,180.00 | 4,980.00 | 5,150.00 | 4,735.29 | 170,634 |
| 2025-01-06 | 4,810.00 | 5,200.00 | 4,810.00 | 5,140.00 | 4,726.10 | 493,420 |
| 2025-01-03 | 4,880.00 | 5,030.00 | 4,720.00 | 4,810.00 | 4,422.67 | 169,470 |
| 2025-01-02 | 4,710.00 | 4,820.00 | 4,665.00 | 4,800.00 | 4,413.48 | 107,566 |
| 2024-12-30 | 4,655.00 | 4,795.00 | 4,645.00 | 4,710.00 | 4,330.73 | 51,101 |
| 2024-12-27 | 4,805.00 | 4,815.00 | 4,685.00 | 4,735.00 | 4,353.71 | 107,534 |
| 2024-12-26 | 4,885.00 | 4,885.00 | 4,805.00 | 4,845.00 | 4,454.85 | 80,696 |
| 2024-12-24 | 4,860.00 | 4,880.00 | 4,815.00 | 4,850.00 | 4,459.45 | 79,890 |
| 2024-12-23 | 4,760.00 | 4,860.00 | 4,760.00 | 4,860.00 | 4,468.65 | 54,898 |
| 2024-12-20 | 4,760.00 | 4,800.00 | 4,690.00 | 4,770.00 | 4,385.89 | 97,262 |
| 2024-12-19 | 4,775.00 | 4,895.00 | 4,760.00 | 4,775.00 | 4,390.49 | 76,756 |
| 2024-12-18 | 4,775.00 | 4,880.00 | 4,765.00 | 4,875.00 | 4,482.44 | 159,511 |
| 2024-12-17 | 4,820.00 | 4,820.00 | 4,750.00 | 4,775.00 | 4,390.49 | 80,931 |
| 2024-12-16 | 4,825.00 | 4,830.00 | 4,755.00 | 4,800.00 | 4,413.48 | 93,925 |
| 2024-12-13 | 4,765.00 | 4,775.00 | 4,700.00 | 4,775.00 | 4,390.49 | 107,255 |
| 2024-12-12 | 4,745.00 | 4,775.00 | 4,670.00 | 4,765.00 | 4,381.30 | 92,482 |
| 2024-12-11 | 4,655.00 | 4,795.00 | 4,630.00 | 4,745.00 | 4,362.91 | 153,506 |
| 2024-12-10 | 4,550.00 | 4,690.00 | 4,550.00 | 4,650.00 | 4,275.56 | 67,068 |
| 2024-12-09 | 4,515.00 | 4,640.00 | 4,485.00 | 4,550.00 | 4,183.61 | 183,944 |
| 2024-12-06 | 4,595.00 | 4,635.00 | 4,540.00 | 4,600.00 | 4,229.58 | 144,801 |
| 2024-12-05 | 4,625.00 | 4,645.00 | 4,585.00 | 4,595.00 | 4,224.99 | 78,494 |
| 2024-12-04 | 4,600.00 | 4,685.00 | 4,585.00 | 4,620.00 | 4,247.97 | 129,669 |
| 2024-12-03 | 4,620.00 | 4,745.00 | 4,620.00 | 4,705.00 | 4,326.13 | 60,501 |
| 2024-12-02 | 4,700.00 | 4,710.00 | 4,600.00 | 4,620.00 | 4,247.97 | 112,884 |
| 2024-11-29 | 4,740.00 | 4,770.00 | 4,690.00 | 4,700.00 | 4,321.53 | 66,215 |
| 2024-11-28 | 4,690.00 | 4,760.00 | 4,680.00 | 4,740.00 | 4,358.31 | 40,528 |
| 2024-11-27 | 4,695.00 | 4,750.00 | 4,675.00 | 4,690.00 | 4,312.34 | 47,931 |
| 2024-11-26 | 4,635.00 | 4,730.00 | 4,630.00 | 4,720.00 | 4,339.92 | 64,539 |
| 2024-11-25 | 4,590.00 | 4,675.00 | 4,575.00 | 4,650.00 | 4,275.56 | 45,591 |
| 2024-11-22 | 4,690.00 | 4,735.00 | 4,550.00 | 4,600.00 | 4,229.58 | 186,603 |
| 2024-11-21 | 4,670.00 | 4,735.00 | 4,670.00 | 4,700.00 | 4,321.53 | 48,699 |
| 2024-11-20 | 4,715.00 | 4,760.00 | 4,660.00 | 4,695.00 | 4,316.93 | 53,068 |
| 2024-11-19 | 4,620.00 | 4,725.00 | 4,595.00 | 4,700.00 | 4,321.53 | 108,446 |
| 2024-11-18 | 4,675.00 | 4,815.00 | 4,645.00 | 4,645.00 | 4,270.96 | 96,686 |
| 2024-11-15 | 4,625.00 | 4,780.00 | 4,580.00 | 4,720.00 | 4,339.92 | 202,234 |
| 2024-11-14 | 4,480.00 | 4,740.00 | 4,480.00 | 4,635.00 | 4,261.76 | 161,728 |
| 2024-11-13 | 4,530.00 | 4,600.00 | 4,475.00 | 4,500.00 | 4,137.64 | 138,209 |
| 2024-11-12 | 4,730.00 | 4,730.00 | 4,570.00 | 4,575.00 | 4,206.60 | 127,295 |
| 2024-11-11 | 4,580.00 | 4,730.00 | 4,500.00 | 4,730.00 | 4,349.11 | 190,964 |
| 2024-11-08 | 4,655.00 | 4,690.00 | 4,580.00 | 4,595.00 | 4,224.99 | 86,689 |
| 2024-11-07 | 4,735.00 | 4,745.00 | 4,550.00 | 4,660.00 | 4,284.75 | 86,618 |
| 2024-11-06 | 4,805.00 | 4,845.00 | 4,715.00 | 4,730.00 | 4,349.11 | 156,503 |
| 2024-11-05 | 4,810.00 | 4,850.00 | 4,780.00 | 4,800.00 | 4,413.48 | 105,752 |
| 2024-11-04 | 4,755.00 | 4,820.00 | 4,710.00 | 4,805.00 | 4,418.08 | 160,369 |
| 2024-11-01 | 4,670.00 | 4,760.00 | 4,620.00 | 4,755.00 | 4,372.10 | 122,674 |
| 2024-10-31 | 4,650.00 | 4,760.00 | 4,650.00 | 4,700.00 | 4,321.53 | 160,465 |
| 2024-10-30 | 4,620.00 | 4,690.00 | 4,570.00 | 4,655.00 | 4,280.15 | 82,763 |
| 2024-10-29 | 4,580.00 | 4,655.00 | 4,565.00 | 4,600.00 | 4,229.58 | 111,436 |
| 2024-10-28 | 4,595.00 | 4,620.00 | 4,560.00 | 4,590.00 | 4,220.39 | 65,652 |
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.