BioNote Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,615.00 | 4,650.00 | 4,590.00 | 4,605.00 | 4,234.18 | 111,538 |
| 2024-10-24 | 4,630.00 | 4,715.00 | 4,560.00 | 4,640.00 | 4,266.36 | 179,748 |
| 2024-10-23 | 4,620.00 | 4,775.00 | 4,585.00 | 4,640.00 | 4,266.36 | 169,564 |
| 2024-10-22 | 4,575.00 | 4,660.00 | 4,575.00 | 4,630.00 | 4,257.17 | 176,934 |
| 2024-10-21 | 4,585.00 | 4,680.00 | 4,535.00 | 4,615.00 | 4,243.38 | 277,548 |
| 2024-10-18 | 4,665.00 | 5,280.00 | 4,565.00 | 4,570.00 | 4,202.00 | 4,404,440 |
| 2024-10-17 | 4,715.00 | 4,750.00 | 4,665.00 | 4,665.00 | 4,289.35 | 79,567 |
| 2024-10-16 | 4,725.00 | 4,790.00 | 4,690.00 | 4,730.00 | 4,349.11 | 101,919 |
| 2024-10-15 | 4,615.00 | 4,745.00 | 4,585.00 | 4,735.00 | 4,353.71 | 114,208 |
| 2024-10-14 | 4,610.00 | 4,640.00 | 4,545.00 | 4,625.00 | 4,252.57 | 100,901 |
| 2024-10-11 | 4,750.00 | 4,805.00 | 4,585.00 | 4,620.00 | 4,247.97 | 188,294 |
| 2024-10-10 | 4,715.00 | 4,800.00 | 4,660.00 | 4,730.00 | 4,349.11 | 192,891 |
| 2024-10-08 | 4,615.00 | 4,735.00 | 4,565.00 | 4,685.00 | 4,307.74 | 182,190 |
| 2024-10-07 | 4,585.00 | 4,640.00 | 4,570.00 | 4,600.00 | 4,229.58 | 72,978 |
| 2024-10-04 | 4,500.00 | 4,585.00 | 4,465.00 | 4,580.00 | 4,211.19 | 65,496 |
| 2024-10-02 | 4,500.00 | 4,555.00 | 4,500.00 | 4,500.00 | 4,137.64 | 70,974 |
| 2024-09-30 | 4,560.00 | 4,615.00 | 4,485.00 | 4,560.00 | 4,192.80 | 134,817 |
| 2024-09-27 | 4,610.00 | 4,610.00 | 4,520.00 | 4,545.00 | 4,179.01 | 75,087 |
| 2024-09-26 | 4,485.00 | 4,610.00 | 4,485.00 | 4,595.00 | 4,224.99 | 83,444 |
| 2024-09-25 | 4,545.00 | 4,585.00 | 4,495.00 | 4,510.00 | 4,146.83 | 73,714 |
| 2024-09-24 | 4,565.00 | 4,600.00 | 4,485.00 | 4,545.00 | 4,179.01 | 89,151 |
| 2024-09-23 | 4,620.00 | 4,630.00 | 4,535.00 | 4,560.00 | 4,192.80 | 110,281 |
| 2024-09-20 | 4,575.00 | 4,665.00 | 4,565.00 | 4,620.00 | 4,247.97 | 142,358 |
| 2024-09-19 | 4,630.00 | 4,730.00 | 4,565.00 | 4,580.00 | 4,211.19 | 171,251 |
| 2024-09-13 | 4,545.00 | 4,700.00 | 4,505.00 | 4,700.00 | 4,321.53 | 197,726 |
| 2024-09-12 | 4,535.00 | 4,640.00 | 4,515.00 | 4,540.00 | 4,174.41 | 209,411 |
| 2024-09-11 | 4,610.00 | 4,725.00 | 4,490.00 | 4,520.00 | 4,156.03 | 134,996 |
| 2024-09-10 | 4,705.00 | 4,715.00 | 4,580.00 | 4,590.00 | 4,220.39 | 140,216 |
| 2024-09-09 | 4,525.00 | 4,695.00 | 4,450.00 | 4,690.00 | 4,312.34 | 248,645 |
| 2024-09-06 | 4,480.00 | 4,575.00 | 4,420.00 | 4,535.00 | 4,169.82 | 192,364 |
| 2024-09-05 | 4,520.00 | 4,675.00 | 4,475.00 | 4,515.00 | 4,151.43 | 176,853 |
| 2024-09-04 | 4,490.00 | 4,595.00 | 4,440.00 | 4,520.00 | 4,156.03 | 212,331 |
| 2024-09-03 | 4,600.00 | 4,685.00 | 4,550.00 | 4,600.00 | 4,229.58 | 182,494 |
| 2024-09-02 | 4,660.00 | 4,700.00 | 4,495.00 | 4,555.00 | 4,188.21 | 209,472 |
| 2024-08-30 | 4,695.00 | 4,755.00 | 4,630.00 | 4,665.00 | 4,289.35 | 197,012 |
| 2024-08-29 | 4,885.00 | 4,970.00 | 4,680.00 | 4,695.00 | 4,316.93 | 468,412 |
| 2024-08-28 | 4,765.00 | 5,040.00 | 4,765.00 | 4,915.00 | 4,519.22 | 763,281 |
| 2024-08-27 | 4,730.00 | 4,890.00 | 4,710.00 | 4,765.00 | 4,381.30 | 466,723 |
| 2024-08-26 | 4,940.00 | 4,960.00 | 4,790.00 | 4,800.00 | 4,413.48 | 430,406 |
| 2024-08-23 | 5,080.00 | 5,150.00 | 4,915.00 | 5,000.00 | 4,597.37 | 792,966 |
| 2024-08-22 | 5,300.00 | 5,380.00 | 5,010.00 | 5,170.00 | 4,753.68 | 1,248,326 |
| 2024-08-21 | 5,640.00 | 5,810.00 | 5,200.00 | 5,210.00 | 4,790.46 | 1,846,735 |
| 2024-08-20 | 5,920.00 | 5,990.00 | 5,620.00 | 5,670.00 | 5,213.42 | 2,261,816 |
| 2024-08-19 | 5,700.00 | 6,400.00 | 5,670.00 | 6,080.00 | 5,590.41 | 14,695,470 |
| 2024-08-16 | 4,550.00 | 5,880.00 | 4,525.00 | 5,670.00 | 5,213.42 | 11,041,400 |
| 2024-08-14 | 4,550.00 | 4,620.00 | 4,410.00 | 4,530.00 | 4,165.22 | 232,023 |
| 2024-08-13 | 4,650.00 | 4,675.00 | 4,490.00 | 4,505.00 | 4,142.23 | 215,852 |
| 2024-08-12 | 4,755.00 | 4,840.00 | 4,620.00 | 4,635.00 | 4,261.76 | 282,465 |
| 2024-08-09 | 4,785.00 | 4,895.00 | 4,545.00 | 4,710.00 | 4,330.73 | 380,214 |
| 2024-08-08 | 4,445.00 | 4,870.00 | 4,430.00 | 4,785.00 | 4,399.69 | 899,816 |
| 2024-08-07 | 4,375.00 | 4,525.00 | 4,370.00 | 4,450.00 | 4,091.66 | 514,069 |
| 2024-08-06 | 4,100.00 | 4,405.00 | 4,100.00 | 4,340.00 | 3,990.52 | 401,733 |
| 2024-08-05 | 4,230.00 | 4,315.00 | 3,990.00 | 4,050.00 | 3,723.87 | 684,058 |
| 2024-08-02 | 4,120.00 | 4,530.00 | 4,120.00 | 4,180.00 | 3,843.40 | 1,301,043 |
| 2024-08-01 | 4,110.00 | 4,230.00 | 4,110.00 | 4,140.00 | 3,806.62 | 65,096 |
| 2024-07-31 | 4,100.00 | 4,160.00 | 4,100.00 | 4,105.00 | 3,774.44 | 23,065 |
| 2024-07-30 | 4,095.00 | 4,125.00 | 4,080.00 | 4,090.00 | 3,760.65 | 33,810 |
| 2024-07-29 | 4,115.00 | 4,145.00 | 4,070.00 | 4,095.00 | 3,765.25 | 8,704 |
| 2024-07-26 | 4,100.00 | 4,125.00 | 4,060.00 | 4,115.00 | 3,783.64 | 15,099 |
| 2024-07-25 | 4,080.00 | 4,095.00 | 4,035.00 | 4,055.00 | 3,728.47 | 45,463 |
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.