Bioneer Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 47,450.00 | 48,250.00 | 45,500.00 | 45,500.00 | 45,500.00 | 366,293 |
| 2021-11-19 | 45,800.00 | 48,700.00 | 44,750.00 | 47,500.00 | 47,500.00 | 623,138 |
| 2021-11-18 | 48,600.00 | 48,900.00 | 45,500.00 | 45,500.00 | 45,500.00 | 689,782 |
| 2021-11-17 | 52,400.00 | 53,300.00 | 48,900.00 | 49,100.00 | 49,100.00 | 609,110 |
| 2021-11-16 | 48,700.00 | 52,300.00 | 46,950.00 | 51,800.00 | 51,800.00 | 787,454 |
| 2021-11-15 | 48,800.00 | 51,300.00 | 47,850.00 | 48,700.00 | 48,700.00 | 845,164 |
| 2021-11-12 | 44,200.00 | 48,000.00 | 44,100.00 | 47,150.00 | 47,150.00 | 890,280 |
| 2021-11-11 | 44,900.00 | 47,250.00 | 44,200.00 | 44,200.00 | 44,200.00 | 702,345 |
| 2021-11-10 | 44,950.00 | 47,300.00 | 44,800.00 | 45,450.00 | 45,450.00 | 552,939 |
| 2021-11-09 | 48,300.00 | 50,600.00 | 46,000.00 | 46,200.00 | 46,200.00 | 639,851 |
| 2021-11-08 | 46,900.00 | 48,800.00 | 44,700.00 | 48,750.00 | 48,750.00 | 863,381 |
| 2021-11-05 | 48,800.00 | 49,550.00 | 47,250.00 | 48,150.00 | 48,150.00 | 696,802 |
| 2021-11-04 | 51,700.00 | 52,000.00 | 49,350.00 | 49,400.00 | 49,400.00 | 534,620 |
| 2021-11-03 | 53,500.00 | 54,700.00 | 51,000.00 | 51,600.00 | 51,600.00 | 434,322 |
| 2021-11-02 | 51,700.00 | 54,000.00 | 51,000.00 | 53,500.00 | 53,500.00 | 457,755 |
| 2021-11-01 | 49,900.00 | 54,000.00 | 49,100.00 | 52,000.00 | 52,000.00 | 808,264 |
| 2021-10-29 | 53,100.00 | 53,500.00 | 49,700.00 | 50,100.00 | 50,100.00 | 727,967 |
| 2021-10-28 | 54,500.00 | 54,500.00 | 53,000.00 | 53,100.00 | 53,100.00 | 321,935 |
| 2021-10-27 | 55,400.00 | 55,700.00 | 53,900.00 | 54,000.00 | 54,000.00 | 349,724 |
| 2021-10-26 | 54,900.00 | 56,500.00 | 54,600.00 | 55,300.00 | 55,300.00 | 453,382 |
| 2021-10-25 | 55,000.00 | 55,800.00 | 53,900.00 | 55,000.00 | 55,000.00 | 381,729 |
| 2021-10-22 | 53,900.00 | 55,800.00 | 53,000.00 | 54,200.00 | 54,200.00 | 493,906 |
| 2021-10-21 | 56,600.00 | 56,900.00 | 53,600.00 | 54,200.00 | 54,200.00 | 549,923 |
| 2021-10-20 | 55,300.00 | 56,800.00 | 54,100.00 | 56,600.00 | 56,600.00 | 766,716 |
| 2021-10-19 | 53,900.00 | 56,400.00 | 53,500.00 | 53,800.00 | 53,800.00 | 581,122 |
| 2021-10-18 | 54,400.00 | 57,000.00 | 52,700.00 | 54,000.00 | 54,000.00 | 701,137 |
| 2021-10-15 | 58,700.00 | 60,500.00 | 54,600.00 | 55,400.00 | 55,400.00 | 1,244,192 |
| 2021-10-14 | 51,900.00 | 63,000.00 | 51,600.00 | 57,900.00 | 57,900.00 | 3,136,078 |
← NewerPage 21 of 21 · 1,228 trading days
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.