Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 33,900.00 | 35,200.00 | 33,550.00 | 35,150.00 | 35,150.00 | 374,824 |
| 2022-02-17 | 35,900.00 | 36,100.00 | 33,900.00 | 34,600.00 | 34,600.00 | 619,664 |
| 2022-02-16 | 34,000.00 | 36,200.00 | 33,600.00 | 35,800.00 | 35,800.00 | 902,461 |
| 2022-02-15 | 35,350.00 | 36,500.00 | 32,700.00 | 32,900.00 | 32,900.00 | 1,174,839 |
| 2022-02-14 | 33,550.00 | 35,200.00 | 33,300.00 | 34,150.00 | 34,150.00 | 620,156 |
| 2022-02-11 | 36,400.00 | 36,800.00 | 34,500.00 | 34,750.00 | 34,750.00 | 762,449 |
| 2022-02-10 | 37,550.00 | 38,450.00 | 36,750.00 | 36,800.00 | 36,800.00 | 594,465 |
| 2022-02-09 | 36,900.00 | 37,950.00 | 36,700.00 | 37,500.00 | 37,500.00 | 461,090 |
| 2022-02-08 | 37,150.00 | 37,650.00 | 35,700.00 | 36,650.00 | 36,650.00 | 734,388 |
| 2022-02-07 | 37,900.00 | 38,200.00 | 36,800.00 | 37,400.00 | 37,400.00 | 584,172 |
| 2022-02-04 | 39,700.00 | 39,700.00 | 37,050.00 | 37,400.00 | 37,400.00 | 1,008,802 |
| 2022-02-03 | 38,500.00 | 41,300.00 | 37,950.00 | 39,900.00 | 39,900.00 | 3,386,562 |
| 2022-01-28 | 37,600.00 | 39,700.00 | 36,850.00 | 37,400.00 | 37,400.00 | 2,529,750 |
| 2022-01-27 | 39,350.00 | 39,400.00 | 36,100.00 | 36,350.00 | 36,350.00 | 784,125 |
| 2022-01-26 | 39,250.00 | 40,350.00 | 39,000.00 | 39,050.00 | 39,050.00 | 641,283 |
| 2022-01-25 | 40,300.00 | 40,600.00 | 38,700.00 | 39,050.00 | 39,050.00 | 632,188 |
| 2022-01-24 | 41,850.00 | 42,250.00 | 39,750.00 | 40,050.00 | 40,050.00 | 550,436 |
| 2022-01-21 | 43,100.00 | 43,750.00 | 41,750.00 | 41,850.00 | 41,850.00 | 476,426 |
| 2022-01-20 | 42,200.00 | 43,900.00 | 42,200.00 | 43,350.00 | 43,350.00 | 534,109 |
| 2022-01-19 | 42,150.00 | 43,400.00 | 42,000.00 | 42,100.00 | 42,100.00 | 399,536 |
| 2022-01-18 | 45,050.00 | 45,300.00 | 43,100.00 | 43,400.00 | 43,400.00 | 503,398 |
| 2022-01-17 | 43,700.00 | 46,200.00 | 43,700.00 | 44,550.00 | 44,550.00 | 634,231 |
| 2022-01-14 | 45,050.00 | 46,500.00 | 44,500.00 | 44,600.00 | 44,600.00 | 846,771 |
| 2022-01-13 | 49,400.00 | 49,550.00 | 46,200.00 | 46,200.00 | 46,200.00 | 1,475,271 |
| 2022-01-12 | 43,700.00 | 50,700.00 | 43,650.00 | 49,350.00 | 49,350.00 | 4,252,658 |
| 2022-01-11 | 44,900.00 | 45,300.00 | 43,100.00 | 43,250.00 | 43,250.00 | 626,169 |
| 2022-01-10 | 45,100.00 | 45,950.00 | 44,000.00 | 44,800.00 | 44,800.00 | 689,822 |
| 2022-01-07 | 47,050.00 | 47,450.00 | 45,500.00 | 45,600.00 | 45,600.00 | 865,400 |
| 2022-01-06 | 47,050.00 | 49,450.00 | 46,600.00 | 47,050.00 | 47,050.00 | 1,760,363 |
| 2022-01-05 | 44,450.00 | 50,900.00 | 43,550.00 | 47,550.00 | 47,550.00 | 6,079,885 |
| 2022-01-04 | 46,300.00 | 46,750.00 | 44,650.00 | 45,050.00 | 45,050.00 | 1,314,387 |
| 2022-01-03 | 49,450.00 | 49,500.00 | 47,000.00 | 47,300.00 | 47,300.00 | 1,153,083 |
| 2021-12-30 | 51,100.00 | 51,500.00 | 48,500.00 | 48,600.00 | 48,600.00 | 1,305,240 |
| 2021-12-29 | 48,700.00 | 50,900.00 | 48,100.00 | 49,950.00 | 49,950.00 | 2,800,468 |
| 2021-12-28 | 48,050.00 | 49,300.00 | 45,950.00 | 47,000.00 | 47,000.00 | 2,363,038 |
| 2021-12-27 | 52,600.00 | 52,700.00 | 47,500.00 | 47,550.00 | 47,550.00 | 2,204,547 |
| 2021-12-24 | 52,600.00 | 54,300.00 | 50,700.00 | 51,300.00 | 51,300.00 | 2,205,877 |
| 2021-12-23 | 55,000.00 | 59,200.00 | 53,400.00 | 53,400.00 | 53,400.00 | 4,816,031 |
| 2021-12-22 | 50,500.00 | 58,500.00 | 47,100.00 | 56,400.00 | 56,400.00 | 7,530,987 |
| 2021-12-21 | 54,700.00 | 57,900.00 | 50,500.00 | 50,500.00 | 50,500.00 | 3,616,314 |
| 2021-12-20 | 58,500.00 | 63,200.00 | 57,600.00 | 59,200.00 | 59,200.00 | 3,026,976 |
| 2021-12-17 | 57,700.00 | 64,300.00 | 57,000.00 | 57,500.00 | 57,500.00 | 6,375,801 |
| 2021-12-16 | 57,700.00 | 59,500.00 | 54,600.00 | 55,300.00 | 55,300.00 | 1,949,759 |
| 2021-12-15 | 59,500.00 | 61,600.00 | 56,000.00 | 58,500.00 | 58,500.00 | 2,970,396 |
| 2021-12-14 | 63,400.00 | 65,300.00 | 58,200.00 | 58,600.00 | 58,600.00 | 2,106,020 |
| 2021-12-13 | 56,300.00 | 65,400.00 | 54,900.00 | 64,300.00 | 64,300.00 | 6,564,364 |
| 2021-12-10 | 59,200.00 | 60,700.00 | 56,300.00 | 57,000.00 | 57,000.00 | 1,938,155 |
| 2021-12-09 | 60,500.00 | 61,300.00 | 57,700.00 | 60,500.00 | 60,500.00 | 3,024,326 |
| 2021-12-08 | 53,900.00 | 63,400.00 | 53,500.00 | 59,800.00 | 59,800.00 | 8,330,368 |
| 2021-12-07 | 45,600.00 | 56,200.00 | 45,250.00 | 53,000.00 | 53,000.00 | 9,737,497 |
| 2021-12-06 | 39,300.00 | 49,500.00 | 38,550.00 | 46,200.00 | 46,200.00 | 5,968,366 |
| 2021-12-03 | 39,350.00 | 40,250.00 | 37,250.00 | 38,700.00 | 38,700.00 | 1,298,932 |
| 2021-12-02 | 40,750.00 | 41,750.00 | 38,350.00 | 39,350.00 | 39,350.00 | 1,310,566 |
| 2021-12-01 | 46,000.00 | 47,100.00 | 40,150.00 | 40,150.00 | 40,150.00 | 2,027,623 |
| 2021-11-30 | 49,200.00 | 49,550.00 | 45,900.00 | 46,650.00 | 46,650.00 | 897,299 |
| 2021-11-29 | 53,300.00 | 55,200.00 | 48,850.00 | 49,850.00 | 49,850.00 | 1,523,862 |
| 2021-11-26 | 51,400.00 | 53,200.00 | 48,450.00 | 50,900.00 | 50,900.00 | 1,356,235 |
| 2021-11-25 | 47,550.00 | 51,900.00 | 46,750.00 | 50,800.00 | 50,800.00 | 914,097 |
| 2021-11-24 | 45,250.00 | 47,550.00 | 45,200.00 | 46,950.00 | 46,950.00 | 539,285 |
| 2021-11-23 | 45,650.00 | 46,600.00 | 44,700.00 | 45,000.00 | 45,000.00 | 332,150 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.