BioNote Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,545.00 | 4,660.00 | 4,545.00 | 4,645.00 | 4,645.00 | 64,672 |
| 2026-10-15 | 4,555.00 | 4,610.00 | 4,345.00 | 4,545.00 | 4,545.00 | 104,204 |
| 2026-10-14 | 4,650.00 | 4,650.00 | 4,555.00 | 4,630.00 | 4,630.00 | 54,651 |
| 2026-10-13 | 4,615.00 | 4,615.00 | 4,510.00 | 4,615.00 | 4,615.00 | 69,742 |
| 2026-10-12 | 4,655.00 | 4,655.00 | 4,555.00 | 4,615.00 | 4,615.00 | 34,117 |
| 2026-10-08 | 4,695.00 | 4,700.00 | 4,575.00 | 4,640.00 | 4,640.00 | 41,033 |
| 2026-10-07 | 4,670.00 | 4,715.00 | 4,640.00 | 4,700.00 | 4,700.00 | 62,116 |
| 2026-10-06 | 4,660.00 | 4,690.00 | 4,615.00 | 4,640.00 | 4,640.00 | 49,230 |
| 2026-10-02 | 4,695.00 | 4,720.00 | 4,640.00 | 4,700.00 | 4,700.00 | 28,645 |
| 2026-10-01 | 4,675.00 | 4,720.00 | 4,615.00 | 4,695.00 | 4,695.00 | 32,506 |
| 2026-09-30 | 4,655.00 | 4,710.00 | 4,605.00 | 4,675.00 | 4,675.00 | 39,389 |
| 2026-09-29 | 4,670.00 | 4,675.00 | 4,580.00 | 4,645.00 | 4,645.00 | 39,396 |
| 2026-09-28 | 4,650.00 | 4,665.00 | 4,560.00 | 4,660.00 | 4,660.00 | 21,641 |
| 2026-09-23 | 4,670.00 | 4,675.00 | 4,510.00 | 4,645.00 | 4,645.00 | 43,275 |
| 2026-09-22 | 4,665.00 | 4,695.00 | 4,595.00 | 4,670.00 | 4,670.00 | 44,620 |
| 2026-09-21 | 4,640.00 | 4,680.00 | 4,615.00 | 4,650.00 | 4,650.00 | 28,398 |
| 2026-09-18 | 4,715.00 | 4,720.00 | 4,605.00 | 4,655.00 | 4,655.00 | 74,291 |
| 2026-09-17 | 4,715.00 | 4,715.00 | 4,635.00 | 4,715.00 | 4,715.00 | 50,336 |
| 2026-09-16 | 4,725.00 | 4,730.00 | 4,670.00 | 4,710.00 | 4,710.00 | 31,824 |
| 2026-09-15 | 4,670.00 | 4,740.00 | 4,670.00 | 4,730.00 | 4,730.00 | 23,879 |
| 2026-09-14 | 4,740.00 | 4,780.00 | 4,695.00 | 4,760.00 | 4,760.00 | 39,421 |
| 2026-09-11 | 4,750.00 | 4,780.00 | 4,710.00 | 4,760.00 | 4,760.00 | 14,799 |
| 2026-09-10 | 4,710.00 | 4,780.00 | 4,670.00 | 4,765.00 | 4,765.00 | 43,391 |
| 2026-09-09 | 4,675.00 | 4,745.00 | 4,655.00 | 4,745.00 | 4,745.00 | 30,591 |
| 2026-09-08 | 4,730.00 | 4,735.00 | 4,675.00 | 4,680.00 | 4,680.00 | 45,688 |
| 2026-09-07 | 4,790.00 | 4,790.00 | 4,725.00 | 4,780.00 | 4,780.00 | 35,144 |
| 2026-09-04 | 4,835.00 | 4,850.00 | 4,735.00 | 4,790.00 | 4,790.00 | 41,640 |
| 2026-09-03 | 4,765.00 | 4,820.00 | 4,705.00 | 4,800.00 | 4,800.00 | 68,588 |
| 2026-09-02 | 4,780.00 | 4,790.00 | 4,720.00 | 4,765.00 | 4,765.00 | 32,078 |
| 2026-09-01 | 4,755.00 | 4,835.00 | 4,720.00 | 4,800.00 | 4,800.00 | 40,996 |
| 2026-08-31 | 4,735.00 | 4,795.00 | 4,695.00 | 4,770.00 | 4,770.00 | 34,275 |
| 2026-08-28 | 4,730.00 | 4,800.00 | 4,670.00 | 4,800.00 | 4,800.00 | 78,652 |
| 2026-08-27 | 4,800.00 | 4,825.00 | 4,720.00 | 4,750.00 | 4,750.00 | 93,708 |
| 2026-08-26 | 4,815.00 | 4,840.00 | 4,745.00 | 4,840.00 | 4,840.00 | 55,851 |
| 2026-08-25 | 4,955.00 | 4,955.00 | 4,750.00 | 4,815.00 | 4,815.00 | 104,346 |
| 2026-08-24 | 4,900.00 | 5,070.00 | 4,690.00 | 4,955.00 | 4,955.00 | 90,926 |
| 2026-08-21 | 4,835.00 | 4,875.00 | 4,740.00 | 4,835.00 | 4,835.00 | 48,773 |
| 2026-08-20 | 4,900.00 | 4,940.00 | 4,765.00 | 4,840.00 | 4,840.00 | 61,096 |
| 2026-08-19 | 4,790.00 | 4,930.00 | 4,770.00 | 4,865.00 | 4,865.00 | 72,392 |
| 2026-08-18 | 4,985.00 | 4,985.00 | 4,800.00 | 4,910.00 | 4,910.00 | 74,919 |
| 2026-08-14 | 4,920.00 | 4,950.00 | 4,845.00 | 4,930.00 | 4,930.00 | 39,892 |
| 2026-08-13 | 4,925.00 | 4,925.00 | 4,800.00 | 4,900.00 | 4,900.00 | 64,461 |
| 2026-08-12 | 4,970.00 | 4,970.00 | 4,830.00 | 4,925.00 | 4,925.00 | 62,133 |
| 2026-08-11 | 4,900.00 | 5,080.00 | 4,865.00 | 4,970.00 | 4,970.00 | 97,752 |
| 2026-08-10 | 4,845.00 | 4,900.00 | 4,810.00 | 4,900.00 | 4,900.00 | 76,621 |
| 2026-08-07 | 4,780.00 | 4,875.00 | 4,725.00 | 4,845.00 | 4,845.00 | 60,246 |
| 2026-08-06 | 4,650.00 | 4,765.00 | 4,540.00 | 4,755.00 | 4,755.00 | 150,937 |
| 2026-08-05 | 4,590.00 | 4,695.00 | 4,535.00 | 4,625.00 | 4,625.00 | 79,680 |
| 2026-08-04 | 4,575.00 | 4,665.00 | 4,485.00 | 4,520.00 | 4,520.00 | 71,703 |
| 2026-08-03 | 4,520.00 | 4,665.00 | 4,485.00 | 4,570.00 | 4,570.00 | 60,794 |
| 2026-07-31 | 4,435.00 | 4,600.00 | 4,370.00 | 4,555.00 | 4,555.00 | 87,001 |
| 2026-07-30 | 4,280.00 | 4,480.00 | 4,050.00 | 4,430.00 | 4,430.00 | 115,977 |
| 2026-07-29 | 4,390.00 | 4,510.00 | 4,220.00 | 4,445.00 | 4,445.00 | 116,627 |
| 2026-07-28 | 4,600.00 | 4,630.00 | 4,375.00 | 4,405.00 | 4,405.00 | 68,973 |
| 2026-07-27 | 4,610.00 | 4,690.00 | 4,600.00 | 4,630.00 | 4,630.00 | 47,488 |
| 2026-07-24 | 4,570.00 | 4,610.00 | 4,460.00 | 4,570.00 | 4,570.00 | 62,882 |
| 2026-07-23 | 4,450.00 | 4,570.00 | 4,380.00 | 4,570.00 | 4,570.00 | 72,284 |
| 2026-07-22 | 4,440.00 | 4,485.00 | 4,365.00 | 4,385.00 | 4,385.00 | 91,999 |
| 2026-07-21 | 4,560.00 | 4,560.00 | 4,385.00 | 4,435.00 | 4,435.00 | 100,392 |
| 2026-07-20 | 4,610.00 | 4,765.00 | 4,475.00 | 4,560.00 | 4,560.00 | 88,936 |
Page 1 of 2 · 120 trading daysOlder →
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.