Bioneer Corporation (KOSDAQ:064550)
South Korea
· Delayed Price · Currency is KRW 12,620
+600 (4.99%)
Mar 6, 2026, 3:30 PM KST
Bioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,800.00 | 12,720.00 | 11,610.00 | 12,620.00 | 12,620.00 | 4.99% | 142,392 |
| Mar 5, 2026 | 11,110.00 | 12,160.00 | 11,110.00 | 12,020.00 | 12,020.00 | 14.15% | 215,216 |
| Mar 4, 2026 | 11,980.00 | 12,400.00 | 10,500.00 | 10,530.00 | 10,530.00 | -15.08% | 327,730 |
| Mar 3, 2026 | 12,740.00 | 13,010.00 | 12,400.00 | 12,400.00 | 12,400.00 | -3.88% | 165,786 |
| Feb 27, 2026 | 12,700.00 | 13,140.00 | 12,450.00 | 12,900.00 | 12,900.00 | 3.95% | 165,605 |
| Feb 26, 2026 | 12,820.00 | 12,820.00 | 12,350.00 | 12,410.00 | 12,410.00 | -2.74% | 172,282 |
| Feb 25, 2026 | 12,790.00 | 12,990.00 | 12,700.00 | 12,760.00 | 12,760.00 | 0.16% | 90,277 |
| Feb 24, 2026 | 12,950.00 | 13,010.00 | 12,680.00 | 12,740.00 | 12,740.00 | -0.86% | 102,869 |
| Feb 23, 2026 | 13,060.00 | 13,200.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.61% | 135,076 |
| Feb 20, 2026 | 13,240.00 | 13,340.00 | 13,040.00 | 13,060.00 | 13,060.00 | -2.17% | 66,104 |
| Feb 19, 2026 | 12,970.00 | 13,420.00 | 12,950.00 | 13,350.00 | 13,350.00 | 3.65% | 129,662 |
| Feb 13, 2026 | 13,000.00 | 13,000.00 | 12,770.00 | 12,880.00 | 12,880.00 | -1.53% | 80,746 |
| Feb 12, 2026 | 13,250.00 | 13,350.00 | 13,030.00 | 13,080.00 | 13,080.00 | -0.76% | 88,881 |
| Feb 11, 2026 | 13,190.00 | 13,240.00 | 13,000.00 | 13,180.00 | 13,180.00 | 0.69% | 70,566 |
| Feb 10, 2026 | 12,930.00 | 13,270.00 | 12,920.00 | 13,090.00 | 13,090.00 | 1.24% | 88,874 |
| Feb 9, 2026 | 12,750.00 | 13,050.00 | 12,750.00 | 12,930.00 | 12,930.00 | 2.38% | 96,355 |
| Feb 6, 2026 | 12,880.00 | 12,880.00 | 12,160.00 | 12,630.00 | 12,630.00 | -3.00% | 120,705 |
| Feb 5, 2026 | 13,190.00 | 13,550.00 | 13,020.00 | 13,020.00 | 13,020.00 | -1.06% | 132,828 |
| Feb 4, 2026 | 13,050.00 | 13,270.00 | 12,950.00 | 13,160.00 | 13,160.00 | 0.08% | 75,064 |
| Feb 3, 2026 | 13,150.00 | 13,350.00 | 12,860.00 | 13,150.00 | 13,150.00 | 1.15% | 114,557 |
| Feb 2, 2026 | 13,300.00 | 13,500.00 | 12,930.00 | 13,000.00 | 13,000.00 | -3.99% | 141,687 |
| Jan 30, 2026 | 14,020.00 | 14,020.00 | 13,330.00 | 13,540.00 | 13,540.00 | -4.24% | 215,077 |
| Jan 29, 2026 | 13,690.00 | 14,210.00 | 13,610.00 | 14,140.00 | 14,140.00 | 2.54% | 308,590 |
| Jan 28, 2026 | 13,580.00 | 13,870.00 | 13,530.00 | 13,790.00 | 13,790.00 | 1.62% | 213,861 |
| Jan 27, 2026 | 13,010.00 | 13,630.00 | 13,010.00 | 13,570.00 | 13,570.00 | 2.65% | 224,723 |
| Jan 26, 2026 | 12,600.00 | 13,290.00 | 12,600.00 | 13,220.00 | 13,220.00 | 5.42% | 230,574 |
| Jan 23, 2026 | 11,920.00 | 12,590.00 | 11,920.00 | 12,540.00 | 12,540.00 | 5.38% | 199,839 |
| Jan 22, 2026 | 11,800.00 | 11,950.00 | 11,680.00 | 11,900.00 | 11,900.00 | 1.62% | 116,846 |
| Jan 21, 2026 | 11,850.00 | 11,950.00 | 11,650.00 | 11,710.00 | 11,710.00 | -3.30% | 139,048 |
| Jan 20, 2026 | 11,850.00 | 12,260.00 | 11,840.00 | 12,110.00 | 12,110.00 | 2.02% | 134,051 |
| Jan 19, 2026 | 12,110.00 | 12,110.00 | 11,670.00 | 11,870.00 | 11,870.00 | -2.30% | 147,914 |
| Jan 16, 2026 | 12,000.00 | 12,370.00 | 12,000.00 | 12,150.00 | 12,150.00 | 0.75% | 129,625 |
| Jan 15, 2026 | 12,010.00 | 12,060.00 | 11,750.00 | 12,060.00 | 12,060.00 | 0.08% | 125,339 |
| Jan 14, 2026 | 12,140.00 | 12,320.00 | 12,020.00 | 12,050.00 | 12,050.00 | -0.90% | 106,086 |
| Jan 13, 2026 | 12,440.00 | 12,440.00 | 12,090.00 | 12,160.00 | 12,160.00 | -2.17% | 125,972 |
| Jan 12, 2026 | 12,600.00 | 12,700.00 | 12,380.00 | 12,430.00 | 12,430.00 | -1.35% | 142,392 |
| Jan 9, 2026 | 12,570.00 | 12,720.00 | 12,480.00 | 12,600.00 | 12,600.00 | 0.24% | 64,631 |
| Jan 8, 2026 | 12,900.00 | 12,930.00 | 12,550.00 | 12,570.00 | 12,570.00 | -2.56% | 112,952 |
| Jan 7, 2026 | 13,130.00 | 13,140.00 | 12,790.00 | 12,900.00 | 12,900.00 | -1.90% | 109,079 |
| Jan 6, 2026 | 12,960.00 | 13,330.00 | 12,900.00 | 13,150.00 | 13,150.00 | 1.62% | 150,340 |
| Jan 5, 2026 | 12,710.00 | 12,980.00 | 12,680.00 | 12,940.00 | 12,940.00 | 1.97% | 117,106 |
| Jan 2, 2026 | 12,790.00 | 12,950.00 | 12,600.00 | 12,690.00 | 12,690.00 | -0.47% | 121,700 |
| Dec 30, 2025 | 12,890.00 | 12,950.00 | 12,740.00 | 12,750.00 | 12,750.00 | -1.39% | 97,995 |
| Dec 29, 2025 | 12,890.00 | 13,120.00 | 12,680.00 | 12,930.00 | 12,930.00 | 0.54% | 81,277 |
| Dec 26, 2025 | 12,920.00 | 13,010.00 | 12,690.00 | 12,860.00 | 12,860.00 | -0.39% | 125,274 |
| Dec 24, 2025 | 13,140.00 | 13,290.00 | 12,910.00 | 12,910.00 | 12,910.00 | -1.38% | 118,653 |
| Dec 23, 2025 | 13,580.00 | 13,660.00 | 13,020.00 | 13,090.00 | 13,090.00 | -3.54% | 155,178 |
| Dec 22, 2025 | 13,700.00 | 13,850.00 | 13,100.00 | 13,570.00 | 13,570.00 | - | 110,759 |
| Dec 19, 2025 | 13,570.00 | 13,730.00 | 13,280.00 | 13,570.00 | 13,570.00 | 0.74% | 164,564 |
| Dec 18, 2025 | 13,100.00 | 14,400.00 | 12,910.00 | 13,470.00 | 13,470.00 | 0.97% | 702,261 |
| Dec 17, 2025 | 13,530.00 | 14,010.00 | 13,030.00 | 13,340.00 | 13,340.00 | -2.98% | 539,144 |
| Dec 16, 2025 | 13,200.00 | 15,500.00 | 12,900.00 | 13,750.00 | 13,750.00 | 4.01% | 1,022,363 |
| Dec 15, 2025 | 13,390.00 | 13,420.00 | 13,140.00 | 13,220.00 | 13,220.00 | -1.27% | 115,858 |
| Dec 12, 2025 | 13,980.00 | 13,980.00 | 13,300.00 | 13,390.00 | 13,390.00 | -4.22% | 198,899 |
| Dec 11, 2025 | 13,470.00 | 14,050.00 | 13,370.00 | 13,980.00 | 13,980.00 | 4.02% | 838,736 |
| Dec 10, 2025 | 13,520.00 | 13,650.00 | 13,400.00 | 13,440.00 | 13,440.00 | -1.10% | 94,918 |
| Dec 9, 2025 | 13,880.00 | 14,030.00 | 13,470.00 | 13,590.00 | 13,590.00 | -2.09% | 137,380 |
| Dec 8, 2025 | 14,370.00 | 14,590.00 | 13,830.00 | 13,880.00 | 13,880.00 | -4.87% | 112,745 |
| 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 |