Bioneer Corporation (KOSDAQ:064550)
South Korea
· Delayed Price · Currency is KRW 14,590
+320 (2.24%)
At close: Dec 5, 2025
Bioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,430.00 | 15,050.00 | 14,240.00 | 14,590.00 | 14,590.00 | 2.24% | 235,489 |
| Dec 4, 2025 | 14,250.00 | 14,510.00 | 13,400.00 | 14,270.00 | 14,270.00 | 0.85% | 98,249 |
| Dec 3, 2025 | 14,060.00 | 14,540.00 | 14,000.00 | 14,150.00 | 14,150.00 | 0.71% | 112,010 |
| Dec 2, 2025 | 13,970.00 | 14,050.00 | 13,650.00 | 14,050.00 | 14,050.00 | 1.74% | 79,842 |
| Dec 1, 2025 | 14,120.00 | 14,440.00 | 13,740.00 | 13,810.00 | 13,810.00 | -3.09% | 147,308 |
| Nov 28, 2025 | 12,970.00 | 14,450.00 | 12,970.00 | 14,250.00 | 14,250.00 | 9.95% | 278,753 |
| Nov 27, 2025 | 12,930.00 | 13,070.00 | 12,790.00 | 12,960.00 | 12,960.00 | 0.31% | 63,934 |
| Nov 26, 2025 | 12,550.00 | 13,080.00 | 12,550.00 | 12,920.00 | 12,920.00 | 3.44% | 86,630 |
| Nov 25, 2025 | 12,830.00 | 12,950.00 | 12,450.00 | 12,490.00 | 12,490.00 | -2.35% | 95,488 |
| Nov 24, 2025 | 13,150.00 | 13,270.00 | 12,710.00 | 12,790.00 | 12,790.00 | -1.99% | 106,262 |
| Nov 21, 2025 | 13,280.00 | 13,290.00 | 12,910.00 | 13,050.00 | 13,050.00 | -2.68% | 117,665 |
| Nov 20, 2025 | 13,390.00 | 13,590.00 | 13,300.00 | 13,410.00 | 13,410.00 | 0.83% | 67,190 |
| Nov 19, 2025 | 13,960.00 | 13,960.00 | 13,220.00 | 13,300.00 | 13,300.00 | -3.69% | 150,996 |
| Nov 18, 2025 | 14,420.00 | 14,500.00 | 13,810.00 | 13,810.00 | 13,810.00 | -4.43% | 91,289 |
| Nov 17, 2025 | 14,760.00 | 14,760.00 | 14,300.00 | 14,450.00 | 14,450.00 | -1.03% | 73,680 |
| Nov 14, 2025 | 14,750.00 | 15,260.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.82% | 137,170 |
| Nov 13, 2025 | 14,290.00 | 15,120.00 | 14,110.00 | 14,870.00 | 14,870.00 | 4.06% | 221,297 |
| Nov 12, 2025 | 13,900.00 | 14,380.00 | 13,800.00 | 14,290.00 | 14,290.00 | 3.55% | 106,747 |
| Nov 11, 2025 | 13,940.00 | 14,290.00 | 13,660.00 | 13,800.00 | 13,800.00 | -1.00% | 78,731 |
| Nov 10, 2025 | 14,100.00 | 14,140.00 | 13,510.00 | 13,940.00 | 13,940.00 | 0.07% | 81,266 |
| Nov 7, 2025 | 14,370.00 | 14,380.00 | 13,700.00 | 13,930.00 | 13,930.00 | -3.06% | 103,111 |
| Nov 6, 2025 | 14,850.00 | 15,010.00 | 14,370.00 | 14,370.00 | 14,370.00 | -2.97% | 88,337 |
| Nov 5, 2025 | 15,090.00 | 15,110.00 | 14,260.00 | 14,810.00 | 14,810.00 | -1.53% | 139,003 |
| Nov 4, 2025 | 14,540.00 | 15,220.00 | 14,250.00 | 15,040.00 | 15,040.00 | 3.51% | 180,817 |
| Nov 3, 2025 | 15,420.00 | 15,460.00 | 14,510.00 | 14,530.00 | 14,530.00 | -6.26% | 229,524 |
| Oct 31, 2025 | 14,540.00 | 15,640.00 | 14,540.00 | 15,500.00 | 15,500.00 | 7.04% | 370,627 |
| Oct 30, 2025 | 14,400.00 | 14,660.00 | 14,110.00 | 14,480.00 | 14,480.00 | -0.14% | 119,327 |
| Oct 29, 2025 | 14,410.00 | 14,950.00 | 14,110.00 | 14,500.00 | 14,500.00 | 1.68% | 231,615 |
| Oct 28, 2025 | 13,870.00 | 14,380.00 | 13,790.00 | 14,260.00 | 14,260.00 | 2.81% | 122,545 |
| Oct 27, 2025 | 13,250.00 | 13,950.00 | 13,250.00 | 13,870.00 | 13,870.00 | 4.76% | 108,838 |
| Oct 24, 2025 | 13,480.00 | 13,590.00 | 13,140.00 | 13,240.00 | 13,240.00 | -1.49% | 98,140 |
| Oct 23, 2025 | 13,420.00 | 13,680.00 | 13,360.00 | 13,440.00 | 13,440.00 | -0.88% | 47,336 |
| Oct 22, 2025 | 13,400.00 | 13,580.00 | 13,210.00 | 13,560.00 | 13,560.00 | 1.19% | 46,519 |
| Oct 21, 2025 | 13,400.00 | 13,610.00 | 13,270.00 | 13,400.00 | 13,400.00 | 0.22% | 59,708 |
| Oct 20, 2025 | 13,100.00 | 13,460.00 | 13,030.00 | 13,370.00 | 13,370.00 | 2.22% | 69,475 |
| Oct 17, 2025 | 13,350.00 | 13,530.00 | 13,070.00 | 13,080.00 | 13,080.00 | -2.17% | 74,424 |
| Oct 16, 2025 | 13,150.00 | 13,400.00 | 13,130.00 | 13,370.00 | 13,370.00 | 1.75% | 51,935 |
| Oct 15, 2025 | 13,100.00 | 13,270.00 | 13,100.00 | 13,140.00 | 13,140.00 | 0.31% | 50,843 |
| Oct 14, 2025 | 13,190.00 | 13,460.00 | 13,000.00 | 13,100.00 | 13,100.00 | -1.21% | 106,244 |
| Oct 13, 2025 | 13,390.00 | 13,580.00 | 13,070.00 | 13,260.00 | 13,260.00 | -1.49% | 84,807 |
| Oct 10, 2025 | 13,850.00 | 13,890.00 | 13,420.00 | 13,460.00 | 13,460.00 | -2.82% | 111,045 |
| Oct 2, 2025 | 13,970.00 | 14,110.00 | 13,850.00 | 13,850.00 | 13,850.00 | -0.57% | 61,875 |
| Oct 1, 2025 | 13,950.00 | 14,140.00 | 13,930.00 | 13,930.00 | 13,930.00 | -0.29% | 42,327 |
| Sep 30, 2025 | 14,080.00 | 14,210.00 | 13,960.00 | 13,970.00 | 13,970.00 | -0.92% | 33,213 |
| Sep 29, 2025 | 13,960.00 | 14,240.00 | 13,930.00 | 14,100.00 | 14,100.00 | 1.00% | 37,747 |
| Sep 26, 2025 | 14,210.00 | 14,310.00 | 13,880.00 | 13,960.00 | 13,960.00 | -2.10% | 90,181 |
| Sep 25, 2025 | 14,400.00 | 14,530.00 | 14,140.00 | 14,260.00 | 14,260.00 | -1.45% | 84,200 |
| Sep 24, 2025 | 14,940.00 | 14,940.00 | 14,410.00 | 14,470.00 | 14,470.00 | -2.95% | 87,264 |
| Sep 23, 2025 | 14,720.00 | 14,980.00 | 14,640.00 | 14,910.00 | 14,910.00 | 0.88% | 70,409 |
| Sep 22, 2025 | 14,860.00 | 14,880.00 | 14,520.00 | 14,780.00 | 14,780.00 | -0.81% | 60,573 |
| Sep 19, 2025 | 14,660.00 | 14,930.00 | 14,650.00 | 14,900.00 | 14,900.00 | 1.71% | 72,572 |
| Sep 18, 2025 | 14,590.00 | 14,900.00 | 14,570.00 | 14,650.00 | 14,650.00 | 1.10% | 66,018 |
| Sep 17, 2025 | 14,450.00 | 14,530.00 | 14,320.00 | 14,490.00 | 14,490.00 | - | 54,970 |
| Sep 16, 2025 | 14,470.00 | 14,560.00 | 14,350.00 | 14,490.00 | 14,490.00 | 0.14% | 58,759 |
| Sep 15, 2025 | 14,410.00 | 14,640.00 | 14,330.00 | 14,470.00 | 14,470.00 | -0.41% | 67,617 |
| Sep 12, 2025 | 14,450.00 | 14,690.00 | 14,450.00 | 14,530.00 | 14,530.00 | - | 73,553 |
| Sep 11, 2025 | 14,450.00 | 14,530.00 | 14,100.00 | 14,530.00 | 14,530.00 | 0.48% | 167,557 |
| Sep 10, 2025 | 14,640.00 | 14,690.00 | 14,430.00 | 14,460.00 | 14,460.00 | -1.16% | 65,460 |
| Sep 9, 2025 | 15,050.00 | 15,060.00 | 14,630.00 | 14,630.00 | 14,630.00 | -2.27% | 72,782 |
| Sep 8, 2025 | 14,680.00 | 15,150.00 | 14,620.00 | 14,970.00 | 14,970.00 | 2.25% | 124,340 |
| Sep 5, 2025 | 14,390.00 | 14,690.00 | 14,350.00 | 14,640.00 | 14,640.00 | 1.60% | 91,925 |
| Sep 4, 2025 | 14,300.00 | 14,500.00 | 14,290.00 | 14,410.00 | 14,410.00 | 0.21% | 49,702 |
| Sep 3, 2025 | 14,110.00 | 14,410.00 | 14,090.00 | 14,380.00 | 14,380.00 | 1.48% | 66,360 |
| Sep 2, 2025 | 13,650.00 | 14,270.00 | 13,640.00 | 14,170.00 | 14,170.00 | 3.43% | 79,574 |
| Sep 1, 2025 | 14,050.00 | 14,070.00 | 13,660.00 | 13,700.00 | 13,700.00 | -2.56% | 117,370 |
| Aug 29, 2025 | 14,140.00 | 14,290.00 | 14,000.00 | 14,060.00 | 14,060.00 | -0.71% | 58,926 |
| Aug 28, 2025 | 14,170.00 | 14,180.00 | 14,000.00 | 14,160.00 | 14,160.00 | 0.07% | 30,450 |
| Aug 27, 2025 | 14,070.00 | 14,220.00 | 13,970.00 | 14,150.00 | 14,150.00 | 0.57% | 52,335 |
| Aug 26, 2025 | 13,980.00 | 14,210.00 | 13,980.00 | 14,070.00 | 14,070.00 | -0.07% | 56,595 |
| Aug 25, 2025 | 14,200.00 | 14,320.00 | 14,070.00 | 14,080.00 | 14,080.00 | -0.28% | 50,552 |
| Aug 22, 2025 | 14,120.00 | 14,120.00 | 13,900.00 | 14,120.00 | 14,120.00 | 1.58% | 39,546 |
| Aug 21, 2025 | 14,010.00 | 14,210.00 | 13,880.00 | 13,900.00 | 13,900.00 | -1.42% | 56,623 |
| Aug 20, 2025 | 14,100.00 | 14,130.00 | 13,850.00 | 14,100.00 | 14,100.00 | -0.56% | 67,305 |
| Aug 19, 2025 | 14,250.00 | 14,320.00 | 14,050.00 | 14,180.00 | 14,180.00 | -0.91% | 75,908 |
| Aug 18, 2025 | 14,350.00 | 14,660.00 | 14,200.00 | 14,310.00 | 14,310.00 | -0.63% | 68,185 |
| Aug 14, 2025 | 14,290.00 | 14,520.00 | 14,280.00 | 14,400.00 | 14,400.00 | 0.70% | 63,178 |
| Aug 13, 2025 | 14,160.00 | 14,330.00 | 14,020.00 | 14,300.00 | 14,300.00 | 1.56% | 63,268 |
| Aug 12, 2025 | 14,580.00 | 14,590.00 | 14,050.00 | 14,080.00 | 14,080.00 | -3.03% | 141,907 |
| Aug 11, 2025 | 14,610.00 | 14,670.00 | 14,480.00 | 14,520.00 | 14,520.00 | -0.48% | 64,508 |
| Aug 8, 2025 | 14,750.00 | 14,820.00 | 14,520.00 | 14,590.00 | 14,590.00 | -1.02% | 60,212 |
| Aug 7, 2025 | 14,950.00 | 14,960.00 | 14,700.00 | 14,740.00 | 14,740.00 | -1.73% | 66,993 |
| Aug 6, 2025 | 14,920.00 | 15,120.00 | 14,680.00 | 15,000.00 | 15,000.00 | 1.49% | 61,857 |
| Aug 5, 2025 | 14,810.00 | 15,090.00 | 14,770.00 | 14,780.00 | 14,780.00 | -0.07% | 71,895 |
| Aug 4, 2025 | 14,580.00 | 14,850.00 | 14,500.00 | 14,790.00 | 14,790.00 | 1.79% | 48,434 |
| Aug 1, 2025 | 15,090.00 | 15,400.00 | 14,520.00 | 14,530.00 | 14,530.00 | -3.46% | 147,897 |
| Jul 31, 2025 | 15,370.00 | 15,450.00 | 14,870.00 | 15,050.00 | 15,050.00 | 1.69% | 99,824 |
| Jul 30, 2025 | 14,990.00 | 15,100.00 | 14,700.00 | 14,800.00 | 14,800.00 | -1.27% | 80,726 |
| Jul 29, 2025 | 15,270.00 | 15,350.00 | 14,990.00 | 14,990.00 | 14,990.00 | -3.10% | 92,269 |
| Jul 28, 2025 | 15,760.00 | 15,870.00 | 15,180.00 | 15,470.00 | 15,470.00 | -0.51% | 105,653 |
| Jul 25, 2025 | 16,080.00 | 16,180.00 | 15,500.00 | 15,550.00 | 15,550.00 | -2.81% | 123,236 |
| Jul 24, 2025 | 16,310.00 | 16,620.00 | 15,970.00 | 16,000.00 | 16,000.00 | -1.90% | 131,420 |
| Jul 23, 2025 | 16,420.00 | 16,560.00 | 16,220.00 | 16,310.00 | 16,310.00 | -1.33% | 144,660 |
| Jul 22, 2025 | 15,350.00 | 17,200.00 | 15,350.00 | 16,530.00 | 16,530.00 | 8.46% | 824,802 |
| Jul 21, 2025 | 15,180.00 | 15,550.00 | 14,960.00 | 15,240.00 | 15,240.00 | 0.46% | 97,049 |
| Jul 18, 2025 | 15,170.00 | 15,270.00 | 14,920.00 | 15,170.00 | 15,170.00 | -0.20% | 62,275 |
| Jul 17, 2025 | 14,510.00 | 15,460.00 | 14,510.00 | 15,200.00 | 15,200.00 | 4.61% | 192,543 |
| Jul 16, 2025 | 14,580.00 | 14,670.00 | 14,350.00 | 14,530.00 | 14,530.00 | -0.95% | 49,042 |
| Jul 15, 2025 | 14,460.00 | 14,680.00 | 14,420.00 | 14,670.00 | 14,670.00 | 0.20% | 66,626 |
| Jul 14, 2025 | 14,710.00 | 14,850.00 | 14,480.00 | 14,640.00 | 14,640.00 | -0.41% | 58,155 |
| Jul 11, 2025 | 14,580.00 | 14,740.00 | 14,560.00 | 14,700.00 | 14,700.00 | 0.82% | 54,585 |