Bioneer Corporation (KOSDAQ:064550)
South Korea
· Delayed Price · Currency is KRW 10,900
-70 (-0.64%)
Apr 28, 2026, 3:30 PM KST
Bioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,100.00 | 11,250.00 | 10,870.00 | 10,900.00 | 10,900.00 | -0.64% | 114,433 |
| Apr 27, 2026 | 11,090.00 | 11,140.00 | 10,810.00 | 10,970.00 | 10,970.00 | - | 96,852 |
| Apr 24, 2026 | 10,880.00 | 11,240.00 | 10,880.00 | 10,970.00 | 10,970.00 | 0.92% | 102,855 |
| Apr 23, 2026 | 11,050.00 | 11,100.00 | 10,800.00 | 10,870.00 | 10,870.00 | -1.72% | 94,039 |
| Apr 22, 2026 | 11,050.00 | 11,200.00 | 10,900.00 | 11,060.00 | 11,060.00 | 0.18% | 87,262 |
| Apr 21, 2026 | 11,430.00 | 11,430.00 | 10,910.00 | 11,040.00 | 11,040.00 | -2.90% | 206,002 |
| Apr 20, 2026 | 11,780.00 | 11,790.00 | 11,360.00 | 11,370.00 | 11,370.00 | -7.41% | 279,427 |
| Apr 17, 2026 | 13,310.00 | 13,310.00 | 12,070.00 | 12,280.00 | 12,280.00 | 11.43% | 941,964 |
| Apr 16, 2026 | 10,940.00 | 11,190.00 | 10,800.00 | 11,020.00 | 11,020.00 | 2.51% | 83,983 |
| Apr 15, 2026 | 10,830.00 | 10,870.00 | 10,650.00 | 10,750.00 | 10,750.00 | 0.09% | 69,436 |
| Apr 14, 2026 | 10,520.00 | 10,880.00 | 10,490.00 | 10,740.00 | 10,740.00 | 3.27% | 64,210 |
| Apr 13, 2026 | 10,240.00 | 10,440.00 | 10,190.00 | 10,400.00 | 10,400.00 | -0.38% | 36,844 |
| Apr 10, 2026 | 10,220.00 | 10,440.00 | 10,220.00 | 10,440.00 | 10,440.00 | 2.76% | 54,539 |
| Apr 9, 2026 | 10,300.00 | 10,330.00 | 10,020.00 | 10,160.00 | 10,160.00 | -1.07% | 47,535 |
| Apr 8, 2026 | 10,180.00 | 10,410.00 | 10,180.00 | 10,270.00 | 10,270.00 | 3.22% | 76,158 |
| Apr 7, 2026 | 10,170.00 | 10,290.00 | 9,900.00 | 9,950.00 | 9,950.00 | -1.49% | 101,201 |
| Apr 6, 2026 | 10,320.00 | 10,440.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.51% | 88,490 |
| Apr 3, 2026 | 10,780.00 | 10,800.00 | 10,360.00 | 10,360.00 | 10,360.00 | -1.24% | 71,964 |
| Apr 2, 2026 | 11,320.00 | 11,490.00 | 10,450.00 | 10,490.00 | 10,490.00 | -6.92% | 148,947 |
| Apr 1, 2026 | 11,030.00 | 11,470.00 | 11,030.00 | 11,270.00 | 11,270.00 | 2.64% | 74,420 |
| Mar 31, 2026 | 11,260.00 | 11,360.00 | 10,980.00 | 10,980.00 | 10,980.00 | -3.09% | 62,596 |
| Mar 30, 2026 | 11,710.00 | 11,710.00 | 11,310.00 | 11,330.00 | 11,330.00 | -5.58% | 68,068 |
| Mar 27, 2026 | 11,310.00 | 12,070.00 | 11,270.00 | 12,000.00 | 12,000.00 | 3.72% | 82,542 |
| Mar 26, 2026 | 11,840.00 | 12,120.00 | 11,570.00 | 11,570.00 | 11,570.00 | -2.53% | 70,512 |
| Mar 25, 2026 | 11,550.00 | 11,930.00 | 11,550.00 | 11,870.00 | 11,870.00 | 3.04% | 54,715 |
| Mar 24, 2026 | 11,610.00 | 11,780.00 | 11,000.00 | 11,520.00 | 11,520.00 | 1.68% | 53,528 |
| Mar 23, 2026 | 11,870.00 | 11,870.00 | 11,310.00 | 11,330.00 | 11,330.00 | -4.95% | 89,705 |
| Mar 20, 2026 | 11,820.00 | 12,230.00 | 11,820.00 | 11,920.00 | 11,920.00 | 0.85% | 62,753 |
| Mar 19, 2026 | 11,810.00 | 12,000.00 | 11,780.00 | 11,820.00 | 11,820.00 | -2.64% | 70,248 |
| Mar 18, 2026 | 12,240.00 | 12,310.00 | 12,070.00 | 12,140.00 | 12,140.00 | 0.33% | 48,639 |
| Mar 17, 2026 | 12,250.00 | 12,330.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.25% | 49,900 |
| Mar 16, 2026 | 12,230.00 | 12,300.00 | 11,930.00 | 12,130.00 | 12,130.00 | -0.90% | 55,045 |
| Mar 13, 2026 | 12,140.00 | 12,610.00 | 12,060.00 | 12,240.00 | 12,240.00 | -1.13% | 66,005 |
| Mar 12, 2026 | 12,140.00 | 12,410.00 | 12,140.00 | 12,380.00 | 12,380.00 | 0.65% | 46,726 |
| Mar 11, 2026 | 12,290.00 | 12,590.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1.15% | 74,034 |
| Mar 10, 2026 | 12,500.00 | 12,590.00 | 12,050.00 | 12,160.00 | 12,160.00 | 0.75% | 71,888 |
| Mar 9, 2026 | 11,970.00 | 12,070.00 | 11,300.00 | 12,070.00 | 12,070.00 | -4.36% | 169,115 |
| 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 |