Bioneer Corporation(KR:064550)
â‚©7,440.00+580.00 (+8.45%)
KR:064550
Bioneer Corporation historical prices
â‚©7,440.00
At close:+580.00 (+8.45%)
Bioneer Corporation (064550) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7,780.00 | 7,800.00 | 7,400.00 | 7,440.00 | 7,440.00 | +8.45% | 633,651 | 1.29 |
| Nov 10, 2026 | 6,570.00 | 7,100.00 | 6,560.00 | 6,860.00 | 6,860.00 | +8.03% | 423,455 | 0.88 |
| Nov 09, 2026 | 6,250.00 | 7,280.00 | 6,250.00 | 6,620.00 | 6,620.00 | +4.25% | 915,475 | 1.95 |
| Nov 06, 2026 | 6,180.00 | 6,520.00 | 6,150.00 | 6,350.00 | 6,350.00 | -4.65% | 127,174 | 0.27 |
| Nov 05, 2026 | 6,810.00 | 6,960.00 | 6,590.00 | 6,660.00 | 6,660.00 | -0.45% | 127,222 | 0.27 |
| Nov 04, 2026 | 6,600.00 | 6,750.00 | 6,360.00 | 6,690.00 | 6,690.00 | +1.83% | 145,126 | 0.31 |
| Nov 03, 2026 | 6,770.00 | 6,840.00 | 6,520.00 | 6,570.00 | 6,570.00 | -4.23% | 93,509 | 0.20 |
| Nov 02, 2026 | 6,710.00 | 6,880.00 | 6,710.00 | 6,860.00 | 6,860.00 | +0.73% | 76,977 | 0.16 |
| Oct 30, 2026 | 6,940.00 | 6,980.00 | 6,740.00 | 6,810.00 | 6,810.00 | -2.44% | 135,840 | 0.29 |
| Oct 29, 2026 | 7,080.00 | 7,130.00 | 6,870.00 | 6,980.00 | 6,980.00 | -1.27% | 147,879 | 0.32 |
| Oct 28, 2026 | 7,140.00 | 7,340.00 | 7,010.00 | 7,070.00 | 7,070.00 | 0.00% | 150,938 | 0.32 |
| Oct 27, 2026 | 7,080.00 | 7,300.00 | 7,020.00 | 7,070.00 | 7,070.00 | +0.86% | 122,909 | 0.26 |
| Oct 26, 2026 | 7,070.00 | 7,240.00 | 7,010.00 | 7,010.00 | 7,010.00 | -3.31% | 89,167 | 0.19 |
| Oct 23, 2026 | 7,810.00 | 8,040.00 | 7,040.00 | 7,250.00 | 7,250.00 | -2.95% | 477,607 | 1.04 |
| Oct 22, 2026 | 7,760.00 | 7,800.00 | 7,400.00 | 7,470.00 | 7,470.00 | -3.86% | 133,195 | 0.29 |
| Oct 21, 2026 | 7,820.00 | 8,050.00 | 7,740.00 | 7,770.00 | 7,770.00 | +0.13% | 67,696 | 0.15 |
| Oct 20, 2026 | 7,940.00 | 8,140.00 | 7,700.00 | 7,760.00 | 7,760.00 | -3.12% | 83,473 | 0.18 |
| Oct 19, 2026 | 7,730.00 | 8,020.00 | 7,730.00 | 8,010.00 | 8,010.00 | +0.75% | 66,849 | 0.15 |
| Oct 16, 2026 | 7,500.00 | 8,110.00 | 7,500.00 | 7,950.00 | 7,950.00 | +6.71% | 147,157 | 0.32 |
| Oct 15, 2026 | 7,550.00 | 7,640.00 | 7,320.00 | 7,450.00 | 7,450.00 | -4.73% | 253,206 | 0.56 |
| Oct 14, 2026 | 7,900.00 | 8,100.00 | 7,700.00 | 7,820.00 | 7,820.00 | -2.01% | 151,894 | 0.34 |
| Oct 13, 2026 | 7,890.00 | 8,050.00 | 7,660.00 | 7,980.00 | 7,980.00 | -1.48% | 218,634 | 0.49 |
| Oct 12, 2026 | 8,760.00 | 8,800.00 | 8,060.00 | 8,100.00 | 8,100.00 | -4.26% | 253,332 | 0.57 |
| Oct 09, 2026 | 8,460.00 | 8,700.00 | 8,380.00 | 8,460.00 | 8,460.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 8,670.00 | 8,700.00 | 8,380.00 | 8,460.00 | 8,460.00 | -2.76% | 124,040 | 0.28 |
| Oct 07, 2026 | 9,030.00 | 9,050.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.81% | 217,901 | 0.49 |
| Oct 06, 2026 | 8,600.00 | 8,870.00 | 8,570.00 | 8,860.00 | 8,860.00 | +3.38% | 157,588 | 0.36 |
| Oct 05, 2026 | 8,570.00 | 8,640.00 | 8,430.00 | 8,570.00 | 8,570.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 8,500.00 | 8,640.00 | 8,430.00 | 8,570.00 | 8,570.00 | +0.59% | 101,094 | 0.23 |
| Oct 01, 2026 | 8,250.00 | 8,530.00 | 8,250.00 | 8,520.00 | 8,520.00 | +2.04% | 156,144 | 0.35 |
| Sep 30, 2026 | 8,420.00 | 8,490.00 | 8,310.00 | 8,350.00 | 8,350.00 | -0.71% | 133,140 | 0.30 |
| Sep 29, 2026 | 8,540.00 | 8,560.00 | 8,300.00 | 8,410.00 | 8,410.00 | -3.67% | 152,122 | 0.35 |
| Sep 28, 2026 | 8,770.00 | 8,980.00 | 8,550.00 | 8,730.00 | 8,730.00 | +6.72% | 413,018 | 0.95 |
| Sep 25, 2026 | 8,180.00 | 8,350.00 | 8,150.00 | 8,180.00 | 8,180.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 8,180.00 | 8,350.00 | 8,150.00 | 8,180.00 | 8,180.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 8,260.00 | 8,350.00 | 8,150.00 | 8,180.00 | 8,180.00 | -0.97% | 116,250 | 0.26 |
| Sep 22, 2026 | 8,550.00 | 8,670.00 | 8,210.00 | 8,260.00 | 8,260.00 | -3.17% | 318,987 | 0.73 |
| Sep 21, 2026 | 8,780.00 | 8,790.00 | 8,510.00 | 8,530.00 | 8,530.00 | -3.29% | 178,840 | 0.41 |
| Sep 18, 2026 | 9,210.00 | 9,250.00 | 8,800.00 | 8,820.00 | 8,820.00 | -4.13% | 677,622 | 1.58 |
| Sep 17, 2026 | 9,140.00 | 9,430.00 | 9,070.00 | 9,200.00 | 9,200.00 | -0.11% | 179,994 | 0.42 |
| Sep 16, 2026 | 9,750.00 | 9,770.00 | 9,030.00 | 9,210.00 | 9,210.00 | -6.59% | 376,180 | 0.88 |
| Sep 15, 2026 | 9,550.00 | 10,340.00 | 9,400.00 | 9,860.00 | 9,860.00 | +3.79% | 873,300 | 2.12 |
| Sep 14, 2026 | 9,980.00 | 9,980.00 | 9,470.00 | 9,500.00 | 9,500.00 | -4.71% | 595,918 | 1.47 |
| Sep 11, 2026 | 10,030.00 | 10,880.00 | 9,800.00 | 9,970.00 | 9,970.00 | +7.44% | 2,203,156 | 5.87 |
| Sep 10, 2026 | 9,580.00 | 9,650.00 | 9,210.00 | 9,280.00 | 9,280.00 | -5.31% | 278,837 | 0.73 |
| Sep 09, 2026 | 10,140.00 | 10,200.00 | 9,660.00 | 9,800.00 | 9,800.00 | -5.50% | 582,389 | 1.55 |
| Sep 08, 2026 | 10,650.00 | 10,950.00 | 10,060.00 | 10,370.00 | 10,370.00 | -1.80% | 1,426,821 | 4.03 |
| Sep 07, 2026 | 10,050.00 | 11,000.00 | 9,770.00 | 10,560.00 | 10,560.00 | +1.64% | 2,244,582 | 6.99 |
| Sep 04, 2026 | 10,410.00 | 10,920.00 | 10,130.00 | 10,390.00 | 10,390.00 | +1.46% | 903,391 | 2.92 |
| Sep 03, 2026 | 10,130.00 | 10,350.00 | 10,120.00 | 10,240.00 | 10,240.00 | +2.71% | 660,754 | 2.19 |
