BioNote, Inc. (KRX:377740)
South Korea
· Delayed Price · Currency is KRW 5,330.00
-130.00 (-2.38%)
At close: Mar 9, 2026
BioNote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,380.00 | 5,550.00 | 5,310.00 | 5,460.00 | 5,460.00 | -0.73% | 90,447 |
| Mar 5, 2026 | 5,390.00 | 5,580.00 | 5,320.00 | 5,500.00 | 5,500.00 | 7.63% | 115,505 |
| Mar 4, 2026 | 5,570.00 | 5,570.00 | 5,000.00 | 5,110.00 | 5,110.00 | -8.26% | 226,979 |
| Mar 3, 2026 | 5,520.00 | 5,680.00 | 5,500.00 | 5,570.00 | 5,570.00 | -0.89% | 258,163 |
| Feb 27, 2026 | 5,670.00 | 5,710.00 | 5,540.00 | 5,620.00 | 5,620.00 | -0.88% | 185,566 |
| Feb 26, 2026 | 5,860.00 | 5,860.00 | 5,610.00 | 5,670.00 | 5,670.00 | -8.55% | 585,001 |
| Feb 25, 2026 | 6,230.00 | 6,260.00 | 6,130.00 | 6,200.00 | 6,200.00 | -0.48% | 195,862 |
| Feb 24, 2026 | 6,070.00 | 6,240.00 | 5,990.00 | 6,230.00 | 6,230.00 | 2.98% | 247,096 |
| Feb 23, 2026 | 5,970.00 | 6,060.00 | 5,850.00 | 6,050.00 | 6,050.00 | 3.42% | 223,449 |
| Feb 20, 2026 | 5,780.00 | 5,890.00 | 5,760.00 | 5,850.00 | 5,850.00 | 0.34% | 94,660 |
| Feb 19, 2026 | 5,920.00 | 5,920.00 | 5,720.00 | 5,830.00 | 5,830.00 | 0.52% | 131,188 |
| Feb 13, 2026 | 5,800.00 | 5,970.00 | 5,740.00 | 5,800.00 | 5,800.00 | - | 103,951 |
| Feb 12, 2026 | 5,790.00 | 5,830.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.05% | 76,747 |
| Feb 11, 2026 | 5,760.00 | 5,790.00 | 5,680.00 | 5,740.00 | 5,740.00 | 0.35% | 114,848 |
| Feb 10, 2026 | 5,700.00 | 5,740.00 | 5,620.00 | 5,720.00 | 5,720.00 | 1.24% | 81,730 |
| Feb 9, 2026 | 5,570.00 | 5,700.00 | 5,570.00 | 5,650.00 | 5,650.00 | 1.99% | 79,216 |
| Feb 6, 2026 | 5,660.00 | 5,660.00 | 5,380.00 | 5,540.00 | 5,540.00 | -2.12% | 144,924 |
| Feb 5, 2026 | 5,700.00 | 5,830.00 | 5,630.00 | 5,660.00 | 5,660.00 | -2.41% | 117,424 |
| Feb 4, 2026 | 5,770.00 | 5,800.00 | 5,670.00 | 5,800.00 | 5,800.00 | 0.52% | 123,000 |
| Feb 3, 2026 | 5,910.00 | 5,950.00 | 5,650.00 | 5,770.00 | 5,770.00 | 1.05% | 168,311 |
| Feb 2, 2026 | 5,970.00 | 5,970.00 | 5,680.00 | 5,710.00 | 5,710.00 | -2.23% | 210,905 |
| Jan 30, 2026 | 5,660.00 | 5,960.00 | 5,660.00 | 5,840.00 | 5,840.00 | 5.04% | 634,668 |
| Jan 29, 2026 | 5,480.00 | 5,590.00 | 5,390.00 | 5,560.00 | 5,560.00 | 1.65% | 127,613 |
| Jan 28, 2026 | 5,530.00 | 5,540.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.08% | 101,850 |
| Jan 27, 2026 | 5,530.00 | 5,550.00 | 5,460.00 | 5,530.00 | 5,530.00 | - | 49,254 |
| Jan 26, 2026 | 5,290.00 | 5,530.00 | 5,190.00 | 5,530.00 | 5,530.00 | 4.54% | 149,894 |
| Jan 23, 2026 | 5,160.00 | 5,360.00 | 5,110.00 | 5,290.00 | 5,290.00 | 2.92% | 84,296 |
| Jan 22, 2026 | 5,100.00 | 5,190.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.78% | 49,609 |
| Jan 21, 2026 | 5,230.00 | 5,230.00 | 5,080.00 | 5,100.00 | 5,100.00 | -1.54% | 49,615 |
| Jan 20, 2026 | 5,080.00 | 5,230.00 | 5,080.00 | 5,180.00 | 5,180.00 | 1.57% | 57,829 |
| Jan 19, 2026 | 5,150.00 | 5,170.00 | 5,080.00 | 5,100.00 | 5,100.00 | -1.73% | 81,343 |
| Jan 16, 2026 | 5,200.00 | 5,230.00 | 5,150.00 | 5,190.00 | 5,190.00 | -0.19% | 47,271 |
| Jan 15, 2026 | 5,190.00 | 5,230.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.19% | 73,627 |
| Jan 14, 2026 | 5,200.00 | 5,240.00 | 5,110.00 | 5,190.00 | 5,190.00 | -0.19% | 82,890 |
| Jan 13, 2026 | 5,250.00 | 5,290.00 | 5,180.00 | 5,200.00 | 5,200.00 | -0.95% | 142,000 |
| Jan 12, 2026 | 5,360.00 | 5,560.00 | 5,220.00 | 5,250.00 | 5,250.00 | -2.05% | 143,767 |
| Jan 9, 2026 | 5,410.00 | 5,460.00 | 5,340.00 | 5,360.00 | 5,360.00 | -1.29% | 94,817 |
| Jan 8, 2026 | 5,520.00 | 5,540.00 | 5,430.00 | 5,430.00 | 5,430.00 | -1.63% | 60,482 |
| Jan 7, 2026 | 5,510.00 | 5,530.00 | 5,470.00 | 5,520.00 | 5,520.00 | 0.18% | 67,083 |
| Jan 6, 2026 | 5,500.00 | 5,530.00 | 5,470.00 | 5,510.00 | 5,510.00 | 0.18% | 55,892 |
| Jan 5, 2026 | 5,520.00 | 5,630.00 | 5,470.00 | 5,500.00 | 5,500.00 | -0.36% | 81,027 |
| Jan 2, 2026 | 5,450.00 | 5,610.00 | 5,450.00 | 5,520.00 | 5,520.00 | 0.91% | 56,359 |
| Dec 30, 2025 | 5,510.00 | 5,540.00 | 5,460.00 | 5,470.00 | 5,470.00 | -1.08% | 41,313 |
| Dec 29, 2025 | 5,620.00 | 5,620.00 | 5,510.00 | 5,530.00 | 5,530.00 | -1.60% | 32,229 |
| Dec 26, 2025 | 5,590.00 | 5,690.00 | 5,590.00 | 5,620.00 | 5,620.00 | 0.18% | 60,243 |
| Dec 24, 2025 | 5,580.00 | 5,650.00 | 5,580.00 | 5,610.00 | 5,610.00 | 0.18% | 37,692 |
| Dec 23, 2025 | 5,630.00 | 5,650.00 | 5,590.00 | 5,600.00 | 5,600.00 | -0.71% | 30,178 |
| Dec 22, 2025 | 5,650.00 | 5,670.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.18% | 36,800 |
| Dec 19, 2025 | 5,640.00 | 5,660.00 | 5,590.00 | 5,650.00 | 5,650.00 | 1.25% | 38,790 |
| Dec 18, 2025 | 5,580.00 | 5,630.00 | 5,530.00 | 5,580.00 | 5,580.00 | -0.71% | 63,997 |
| Dec 17, 2025 | 5,650.00 | 5,670.00 | 5,590.00 | 5,620.00 | 5,620.00 | - | 27,743 |
| Dec 16, 2025 | 5,570.00 | 5,640.00 | 5,570.00 | 5,620.00 | 5,620.00 | 0.36% | 43,839 |
| Dec 15, 2025 | 5,600.00 | 5,630.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.18% | 28,344 |
| Dec 12, 2025 | 5,710.00 | 5,710.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.71% | 40,833 |
| Dec 11, 2025 | 5,620.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 1.07% | 60,789 |
| Dec 10, 2025 | 5,690.00 | 5,690.00 | 5,590.00 | 5,590.00 | 5,590.00 | -1.76% | 60,592 |
| Dec 9, 2025 | 5,570.00 | 5,750.00 | 5,560.00 | 5,690.00 | 5,690.00 | 2.34% | 61,190 |
| Dec 8, 2025 | 5,650.00 | 5,700.00 | 5,540.00 | 5,560.00 | 5,560.00 | -1.42% | 140,409 |
| Dec 5, 2025 | 5,560.00 | 5,650.00 | 5,560.00 | 5,640.00 | 5,640.00 | 0.89% | 43,226 |
| Dec 4, 2025 | 5,680.00 | 5,680.00 | 5,540.00 | 5,590.00 | 5,590.00 | -0.71% | 27,368 |
| Dec 3, 2025 | 5,690.00 | 5,700.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.35% | 74,219 |
| Dec 2, 2025 | 5,630.00 | 5,690.00 | 5,560.00 | 5,650.00 | 5,650.00 | 0.53% | 51,848 |
| Dec 1, 2025 | 5,690.00 | 5,700.00 | 5,610.00 | 5,620.00 | 5,620.00 | -0.35% | 38,474 |
| Nov 28, 2025 | 5,550.00 | 5,680.00 | 5,550.00 | 5,640.00 | 5,640.00 | 1.26% | 23,976 |
| Nov 27, 2025 | 5,590.00 | 5,640.00 | 5,560.00 | 5,570.00 | 5,570.00 | - | 13,144 |
| Nov 26, 2025 | 5,510.00 | 5,620.00 | 5,510.00 | 5,570.00 | 5,570.00 | 1.27% | 22,034 |
| Nov 25, 2025 | 5,550.00 | 5,550.00 | 5,490.00 | 5,500.00 | 5,500.00 | -0.54% | 18,800 |
| Nov 24, 2025 | 5,590.00 | 5,590.00 | 5,480.00 | 5,530.00 | 5,530.00 | 0.73% | 35,473 |
| Nov 21, 2025 | 5,540.00 | 5,540.00 | 5,470.00 | 5,490.00 | 5,490.00 | -1.79% | 68,088 |
| Nov 20, 2025 | 5,620.00 | 5,630.00 | 5,530.00 | 5,590.00 | 5,590.00 | 1.64% | 27,461 |
| Nov 19, 2025 | 5,440.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,500.00 | 0.92% | 35,917 |
| Nov 18, 2025 | 5,640.00 | 5,640.00 | 5,450.00 | 5,450.00 | 5,450.00 | -2.68% | 101,284 |
| Nov 17, 2025 | 5,710.00 | 5,730.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.93% | 40,902 |
| Nov 14, 2025 | 5,720.00 | 5,810.00 | 5,590.00 | 5,710.00 | 5,710.00 | -1.55% | 45,981 |
| Nov 13, 2025 | 5,740.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.58% | 69,113 |
| Nov 12, 2025 | 5,660.00 | 5,720.00 | 5,570.00 | 5,710.00 | 5,710.00 | 1.60% | 83,158 |
| Nov 11, 2025 | 5,680.00 | 5,710.00 | 5,580.00 | 5,620.00 | 5,620.00 | -0.71% | 50,257 |
| Nov 10, 2025 | 5,640.00 | 5,660.00 | 5,580.00 | 5,660.00 | 5,660.00 | 1.25% | 31,929 |
| Nov 7, 2025 | 5,550.00 | 5,590.00 | 5,490.00 | 5,590.00 | 5,590.00 | 1.08% | 43,850 |
| Nov 6, 2025 | 5,630.00 | 5,630.00 | 5,490.00 | 5,530.00 | 5,530.00 | -0.54% | 46,957 |
| Nov 5, 2025 | 5,480.00 | 5,570.00 | 5,430.00 | 5,560.00 | 5,560.00 | 0.54% | 119,736 |
| Nov 4, 2025 | 5,410.00 | 5,580.00 | 5,410.00 | 5,530.00 | 5,530.00 | 2.60% | 54,625 |
| Nov 3, 2025 | 5,550.00 | 5,550.00 | 5,380.00 | 5,390.00 | 5,390.00 | -2.18% | 117,674 |
| Oct 31, 2025 | 5,540.00 | 5,550.00 | 5,490.00 | 5,510.00 | 5,510.00 | -0.18% | 43,997 |
| Oct 30, 2025 | 5,510.00 | 5,570.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.18% | 56,539 |
| Oct 29, 2025 | 5,540.00 | 5,540.00 | 5,480.00 | 5,510.00 | 5,510.00 | 0.18% | 95,340 |
| Oct 28, 2025 | 5,550.00 | 5,610.00 | 5,490.00 | 5,500.00 | 5,500.00 | -0.36% | 81,938 |
| Oct 27, 2025 | 5,590.00 | 5,590.00 | 5,460.00 | 5,520.00 | 5,520.00 | 0.55% | 137,102 |
| Oct 24, 2025 | 5,560.00 | 5,630.00 | 5,480.00 | 5,490.00 | 5,490.00 | -1.44% | 99,496 |
| Oct 23, 2025 | 5,650.00 | 5,650.00 | 5,490.00 | 5,570.00 | 5,570.00 | 0.18% | 40,506 |
| Oct 22, 2025 | 5,510.00 | 5,580.00 | 5,450.00 | 5,560.00 | 5,560.00 | 1.28% | 136,419 |
| Oct 21, 2025 | 5,580.00 | 5,630.00 | 5,470.00 | 5,490.00 | 5,490.00 | -1.08% | 157,897 |
| Oct 20, 2025 | 5,610.00 | 5,710.00 | 5,540.00 | 5,550.00 | 5,550.00 | -1.60% | 64,169 |
| Oct 17, 2025 | 5,790.00 | 5,790.00 | 5,620.00 | 5,640.00 | 5,640.00 | -1.74% | 58,756 |
| Oct 16, 2025 | 5,800.00 | 5,860.00 | 5,730.00 | 5,740.00 | 5,740.00 | -0.52% | 34,388 |
| Oct 15, 2025 | 5,700.00 | 5,800.00 | 5,650.00 | 5,770.00 | 5,770.00 | 1.76% | 50,916 |
| Oct 14, 2025 | 5,880.00 | 5,880.00 | 5,640.00 | 5,670.00 | 5,670.00 | -2.91% | 102,955 |
| Oct 13, 2025 | 5,770.00 | 5,840.00 | 5,660.00 | 5,840.00 | 5,840.00 | 0.34% | 32,768 |
| Oct 10, 2025 | 5,970.00 | 5,970.00 | 5,760.00 | 5,820.00 | 5,820.00 | 0.34% | 68,684 |
| Oct 2, 2025 | 5,900.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,800.00 | - | 59,232 |