BioNote, Inc. (KRX:377740)
South Korea
· Delayed Price · Currency is KRW 5,630.00
+40.00 (0.72%)
Last updated: Dec 5, 2025, 2:19 PM KST
BioNote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 5,830.00 | 5,870.00 | 5,720.00 | 5,800.00 | 5,800.00 | - | 63,201 |
| Sep 30, 2025 | 6,100.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.86% | 49,786 |
| Sep 29, 2025 | 5,840.00 | 5,940.00 | 5,750.00 | 5,910.00 | 5,910.00 | 1.20% | 53,969 |
| Sep 26, 2025 | 5,800.00 | 6,010.00 | 5,710.00 | 5,840.00 | 5,840.00 | -1.18% | 130,231 |
| Sep 25, 2025 | 6,000.00 | 6,030.00 | 5,860.00 | 5,910.00 | 5,910.00 | -1.50% | 83,414 |
| Sep 24, 2025 | 6,060.00 | 6,100.00 | 5,950.00 | 6,000.00 | 6,000.00 | -0.99% | 80,502 |
| Sep 23, 2025 | 6,030.00 | 6,120.00 | 6,030.00 | 6,060.00 | 6,060.00 | -0.33% | 31,241 |
| Sep 22, 2025 | 6,300.00 | 6,300.00 | 6,050.00 | 6,080.00 | 6,080.00 | -2.09% | 86,173 |
| Sep 19, 2025 | 6,180.00 | 6,260.00 | 6,140.00 | 6,210.00 | 6,210.00 | 1.47% | 65,941 |
| Sep 18, 2025 | 6,150.00 | 6,160.00 | 6,090.00 | 6,120.00 | 6,120.00 | 0.33% | 46,504 |
| Sep 17, 2025 | 6,200.00 | 6,200.00 | 6,060.00 | 6,100.00 | 6,100.00 | - | 36,677 |
| Sep 16, 2025 | 6,220.00 | 6,220.00 | 6,040.00 | 6,100.00 | 6,100.00 | -0.65% | 50,783 |
| Sep 15, 2025 | 6,150.00 | 6,240.00 | 6,110.00 | 6,140.00 | 6,140.00 | 0.66% | 101,903 |
| Sep 12, 2025 | 6,040.00 | 6,120.00 | 6,010.00 | 6,100.00 | 6,100.00 | 0.99% | 80,706 |
| Sep 11, 2025 | 6,110.00 | 6,110.00 | 6,010.00 | 6,040.00 | 6,040.00 | -0.33% | 57,160 |
| Sep 10, 2025 | 6,300.00 | 6,320.00 | 6,040.00 | 6,060.00 | 6,060.00 | -2.10% | 121,184 |
| Sep 9, 2025 | 6,100.00 | 6,230.00 | 6,050.00 | 6,190.00 | 6,190.00 | 1.48% | 153,589 |
| Sep 8, 2025 | 5,790.00 | 6,140.00 | 5,790.00 | 6,100.00 | 6,100.00 | 7.58% | 260,781 |
| Sep 5, 2025 | 5,680.00 | 5,680.00 | 5,600.00 | 5,670.00 | 5,670.00 | 0.53% | 21,125 |
| Sep 4, 2025 | 5,570.00 | 5,720.00 | 5,560.00 | 5,640.00 | 5,640.00 | 1.26% | 53,594 |
| Sep 3, 2025 | 5,620.00 | 5,620.00 | 5,520.00 | 5,570.00 | 5,570.00 | -0.89% | 22,278 |
| Sep 2, 2025 | 5,520.00 | 5,620.00 | 5,520.00 | 5,620.00 | 5,620.00 | 2.00% | 32,049 |
| Sep 1, 2025 | 5,680.00 | 5,680.00 | 5,510.00 | 5,510.00 | 5,510.00 | -3.16% | 34,116 |
| Aug 29, 2025 | 5,660.00 | 5,710.00 | 5,660.00 | 5,690.00 | 5,690.00 | -0.18% | 42,922 |
| Aug 28, 2025 | 5,620.00 | 5,710.00 | 5,550.00 | 5,700.00 | 5,700.00 | 1.42% | 38,137 |
| Aug 27, 2025 | 5,550.00 | 5,620.00 | 5,470.00 | 5,620.00 | 5,620.00 | 0.90% | 63,401 |
| Aug 26, 2025 | 5,640.00 | 5,660.00 | 5,540.00 | 5,570.00 | 5,570.00 | -0.71% | 40,598 |
| Aug 25, 2025 | 5,800.00 | 5,850.00 | 5,600.00 | 5,610.00 | 5,610.00 | -3.28% | 71,154 |
| Aug 22, 2025 | 5,750.00 | 5,850.00 | 5,680.00 | 5,800.00 | 5,800.00 | 1.05% | 113,381 |
| Aug 21, 2025 | 5,750.00 | 5,760.00 | 5,670.00 | 5,740.00 | 5,740.00 | 0.70% | 97,784 |
| Aug 20, 2025 | 5,520.00 | 5,700.00 | 5,450.00 | 5,700.00 | 5,700.00 | 1.97% | 107,570 |
| Aug 19, 2025 | 5,600.00 | 5,610.00 | 5,490.00 | 5,590.00 | 5,590.00 | 1.27% | 82,219 |
| Aug 18, 2025 | 5,500.00 | 5,650.00 | 5,420.00 | 5,520.00 | 5,520.00 | 2.22% | 178,031 |
| Aug 14, 2025 | 5,270.00 | 5,430.00 | 5,240.00 | 5,400.00 | 5,400.00 | 2.47% | 158,732 |
| Aug 13, 2025 | 5,290.00 | 5,320.00 | 5,220.00 | 5,270.00 | 5,270.00 | 0.19% | 45,517 |
| Aug 12, 2025 | 5,290.00 | 5,290.00 | 5,200.00 | 5,260.00 | 5,260.00 | 0.57% | 85,085 |
| Aug 11, 2025 | 5,290.00 | 5,300.00 | 5,210.00 | 5,230.00 | 5,230.00 | -0.76% | 54,157 |
| Aug 8, 2025 | 5,220.00 | 5,340.00 | 5,220.00 | 5,270.00 | 5,270.00 | 0.96% | 65,622 |
| Aug 7, 2025 | 5,250.00 | 5,260.00 | 5,190.00 | 5,220.00 | 5,220.00 | -0.57% | 79,423 |
| Aug 6, 2025 | 5,230.00 | 5,250.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.77% | 56,857 |
| Aug 5, 2025 | 5,200.00 | 5,250.00 | 5,180.00 | 5,210.00 | 5,210.00 | 0.39% | 64,821 |
| Aug 4, 2025 | 5,130.00 | 5,220.00 | 5,070.00 | 5,190.00 | 5,190.00 | 0.97% | 58,086 |
| Aug 1, 2025 | 5,230.00 | 5,250.00 | 5,110.00 | 5,140.00 | 5,140.00 | -1.91% | 123,854 |
| Jul 31, 2025 | 5,280.00 | 5,290.00 | 5,240.00 | 5,240.00 | 5,240.00 | -0.38% | 27,102 |
| Jul 30, 2025 | 5,220.00 | 5,320.00 | 5,220.00 | 5,260.00 | 5,260.00 | 0.77% | 49,970 |
| Jul 29, 2025 | 5,170.00 | 5,250.00 | 5,140.00 | 5,220.00 | 5,220.00 | 0.77% | 50,226 |
| Jul 28, 2025 | 5,350.00 | 5,350.00 | 5,170.00 | 5,180.00 | 5,180.00 | -1.71% | 89,385 |
| Jul 25, 2025 | 5,290.00 | 5,290.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.57% | 51,598 |
| Jul 24, 2025 | 5,310.00 | 5,330.00 | 5,210.00 | 5,240.00 | 5,240.00 | -0.95% | 73,514 |
| Jul 23, 2025 | 5,280.00 | 5,290.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.19% | 43,701 |
| Jul 22, 2025 | 5,250.00 | 5,340.00 | 5,230.00 | 5,280.00 | 5,280.00 | - | 54,551 |
| Jul 21, 2025 | 5,330.00 | 5,330.00 | 5,220.00 | 5,280.00 | 5,280.00 | -0.38% | 42,783 |
| Jul 18, 2025 | 5,310.00 | 5,340.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.19% | 32,880 |
| Jul 17, 2025 | 5,320.00 | 5,360.00 | 5,250.00 | 5,310.00 | 5,310.00 | 0.38% | 58,824 |
| Jul 16, 2025 | 5,330.00 | 5,330.00 | 5,230.00 | 5,290.00 | 5,290.00 | -0.94% | 68,815 |
| Jul 15, 2025 | 5,290.00 | 5,350.00 | 5,210.00 | 5,340.00 | 5,340.00 | 0.95% | 81,387 |
| Jul 14, 2025 | 5,250.00 | 5,290.00 | 5,190.00 | 5,290.00 | 5,290.00 | 0.76% | 105,325 |
| Jul 11, 2025 | 5,240.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.19% | 72,667 |