BioNote, Inc. (KRX:377740)
South Korea
· Delayed Price · Currency is KRW 5,140.00
-30.00 (-0.58%)
Last updated: Apr 29, 2026, 10:51 AM KST
BioNote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,190.00 | 5,210.00 | 5,140.00 | 5,170.00 | 5,170.00 | - | 59,718 |
| Apr 27, 2026 | 5,190.00 | 5,200.00 | 5,140.00 | 5,170.00 | 5,170.00 | -0.39% | 50,914 |
| Apr 24, 2026 | 5,130.00 | 5,190.00 | 5,090.00 | 5,190.00 | 5,190.00 | 1.17% | 34,826 |
| Apr 23, 2026 | 5,090.00 | 5,150.00 | 5,050.00 | 5,130.00 | 5,130.00 | 1.18% | 40,329 |
| Apr 22, 2026 | 5,130.00 | 5,190.00 | 5,050.00 | 5,070.00 | 5,070.00 | -1.17% | 52,342 |
| Apr 21, 2026 | 5,150.00 | 5,190.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.19% | 77,303 |
| Apr 20, 2026 | 5,240.00 | 5,290.00 | 5,110.00 | 5,140.00 | 5,140.00 | -2.65% | 91,059 |
| Apr 17, 2026 | 5,270.00 | 5,350.00 | 5,210.00 | 5,280.00 | 5,280.00 | 3.13% | 168,985 |
| Apr 16, 2026 | 5,090.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,120.00 | 1.59% | 46,836 |
| Apr 15, 2026 | 5,010.00 | 5,050.00 | 4,990.00 | 5,040.00 | 5,040.00 | 1.41% | 38,407 |
| Apr 14, 2026 | 4,950.00 | 5,000.00 | 4,950.00 | 4,970.00 | 4,970.00 | 0.10% | 45,538 |
| Apr 13, 2026 | 4,950.00 | 5,020.00 | 4,885.00 | 4,965.00 | 4,965.00 | - | 46,686 |
| Apr 10, 2026 | 4,935.00 | 4,995.00 | 4,920.00 | 4,965.00 | 4,965.00 | 0.71% | 29,834 |
| Apr 9, 2026 | 4,920.00 | 5,000.00 | 4,900.00 | 4,930.00 | 4,930.00 | 0.20% | 36,581 |
| Apr 8, 2026 | 4,895.00 | 5,040.00 | 4,895.00 | 4,920.00 | 4,920.00 | 1.44% | 56,815 |
| Apr 7, 2026 | 4,970.00 | 4,970.00 | 4,850.00 | 4,850.00 | 4,850.00 | -1.82% | 69,908 |
| Apr 6, 2026 | 5,020.00 | 5,080.00 | 4,880.00 | 4,940.00 | 4,940.00 | -1.59% | 107,901 |
| Apr 3, 2026 | 5,010.00 | 5,130.00 | 5,000.00 | 5,020.00 | 5,020.00 | 0.50% | 27,772 |
| Apr 2, 2026 | 5,230.00 | 5,240.00 | 4,985.00 | 4,995.00 | 4,995.00 | -3.38% | 139,752 |
| Apr 1, 2026 | 5,220.00 | 5,220.00 | 5,090.00 | 5,170.00 | 5,170.00 | 2.17% | 44,279 |
| Mar 31, 2026 | 5,290.00 | 5,290.00 | 5,060.00 | 5,060.00 | 5,060.00 | -4.35% | 81,043 |
| Mar 30, 2026 | 5,280.00 | 5,320.00 | 5,160.00 | 5,290.00 | 5,290.00 | -3.47% | 86,661 |
| Mar 27, 2026 | 5,430.00 | 5,540.00 | 5,370.00 | 5,480.00 | 5,252.00 | 0.18% | 70,158 |
| Mar 26, 2026 | 5,490.00 | 5,570.00 | 5,420.00 | 5,470.00 | 5,242.42 | -0.36% | 65,880 |
| Mar 25, 2026 | 5,380.00 | 5,510.00 | 5,380.00 | 5,490.00 | 5,261.58 | 2.04% | 51,762 |
| Mar 24, 2026 | 5,370.00 | 5,440.00 | 5,320.00 | 5,380.00 | 5,156.16 | 0.94% | 39,756 |
| Mar 23, 2026 | 5,400.00 | 5,410.00 | 5,310.00 | 5,330.00 | 5,108.24 | -2.02% | 55,455 |
| Mar 20, 2026 | 5,350.00 | 5,460.00 | 5,320.00 | 5,440.00 | 5,213.66 | 1.87% | 40,817 |
| Mar 19, 2026 | 5,420.00 | 5,430.00 | 5,320.00 | 5,340.00 | 5,117.82 | -1.11% | 42,184 |
| Mar 18, 2026 | 5,390.00 | 5,470.00 | 5,390.00 | 5,400.00 | 5,175.33 | 0.56% | 84,975 |
| Mar 17, 2026 | 5,470.00 | 5,470.00 | 5,350.00 | 5,370.00 | 5,146.58 | 0.19% | 38,885 |
| Mar 16, 2026 | 5,430.00 | 5,490.00 | 5,340.00 | 5,360.00 | 5,136.99 | -1.47% | 88,498 |
| Mar 13, 2026 | 5,400.00 | 5,500.00 | 5,280.00 | 5,440.00 | 5,213.66 | 1.30% | 142,252 |
| Mar 12, 2026 | 5,530.00 | 5,560.00 | 5,300.00 | 5,370.00 | 5,146.58 | -0.74% | 311,828 |
| Mar 11, 2026 | 5,380.00 | 5,580.00 | 5,350.00 | 5,410.00 | 5,184.91 | 1.31% | 92,822 |
| Mar 10, 2026 | 5,500.00 | 5,500.00 | 5,230.00 | 5,340.00 | 5,117.82 | 0.19% | 128,274 |
| Mar 9, 2026 | 5,440.00 | 5,440.00 | 5,180.00 | 5,330.00 | 5,108.24 | -2.38% | 109,478 |
| Mar 6, 2026 | 5,380.00 | 5,550.00 | 5,310.00 | 5,460.00 | 5,232.83 | -0.73% | 90,666 |
| Mar 5, 2026 | 5,390.00 | 5,580.00 | 5,320.00 | 5,500.00 | 5,271.17 | 7.63% | 115,595 |
| Mar 4, 2026 | 5,570.00 | 5,570.00 | 5,000.00 | 5,110.00 | 4,897.39 | -8.26% | 228,130 |
| Mar 3, 2026 | 5,520.00 | 5,680.00 | 5,500.00 | 5,570.00 | 5,338.26 | -0.89% | 260,286 |
| Feb 27, 2026 | 5,670.00 | 5,710.00 | 5,540.00 | 5,620.00 | 5,386.18 | -0.88% | 185,566 |
| Feb 26, 2026 | 5,860.00 | 5,860.00 | 5,610.00 | 5,670.00 | 5,434.09 | -8.55% | 585,001 |
| Feb 25, 2026 | 6,230.00 | 6,260.00 | 6,130.00 | 6,200.00 | 5,942.04 | -0.48% | 207,660 |
| Feb 24, 2026 | 6,070.00 | 6,240.00 | 5,990.00 | 6,230.00 | 5,970.80 | 2.98% | 252,025 |
| Feb 23, 2026 | 5,970.00 | 6,060.00 | 5,850.00 | 6,050.00 | 5,798.28 | 3.42% | 225,383 |
| Feb 20, 2026 | 5,780.00 | 5,890.00 | 5,760.00 | 5,850.00 | 5,606.61 | 0.34% | 94,660 |
| Feb 19, 2026 | 5,920.00 | 5,920.00 | 5,720.00 | 5,830.00 | 5,587.44 | 0.52% | 131,188 |
| Feb 13, 2026 | 5,800.00 | 5,970.00 | 5,740.00 | 5,800.00 | 5,558.69 | - | 103,953 |
| Feb 12, 2026 | 5,790.00 | 5,830.00 | 5,700.00 | 5,800.00 | 5,558.69 | 1.05% | 84,094 |
| Feb 11, 2026 | 5,760.00 | 5,790.00 | 5,680.00 | 5,740.00 | 5,501.18 | 0.35% | 114,854 |
| Feb 10, 2026 | 5,700.00 | 5,740.00 | 5,620.00 | 5,720.00 | 5,482.01 | 1.24% | 81,848 |
| Feb 9, 2026 | 5,570.00 | 5,700.00 | 5,570.00 | 5,650.00 | 5,414.93 | 1.99% | 79,216 |
| Feb 6, 2026 | 5,660.00 | 5,660.00 | 5,380.00 | 5,540.00 | 5,309.50 | -2.12% | 146,967 |
| Feb 5, 2026 | 5,700.00 | 5,830.00 | 5,630.00 | 5,660.00 | 5,424.51 | -2.41% | 117,568 |
| Feb 4, 2026 | 5,770.00 | 5,800.00 | 5,670.00 | 5,800.00 | 5,558.69 | 0.52% | 123,146 |
| Feb 3, 2026 | 5,910.00 | 5,950.00 | 5,650.00 | 5,770.00 | 5,529.93 | 1.05% | 169,391 |
| Feb 2, 2026 | 5,970.00 | 5,970.00 | 5,680.00 | 5,710.00 | 5,472.43 | -2.23% | 211,580 |
| Jan 30, 2026 | 5,660.00 | 5,960.00 | 5,660.00 | 5,840.00 | 5,597.02 | 5.04% | 635,851 |
| Jan 29, 2026 | 5,480.00 | 5,590.00 | 5,390.00 | 5,560.00 | 5,328.67 | 1.65% | 127,704 |
| Jan 28, 2026 | 5,530.00 | 5,540.00 | 5,470.00 | 5,470.00 | 5,242.42 | -1.08% | 101,850 |
| Jan 27, 2026 | 5,530.00 | 5,550.00 | 5,460.00 | 5,530.00 | 5,299.92 | - | 49,280 |
| Jan 26, 2026 | 5,290.00 | 5,530.00 | 5,190.00 | 5,530.00 | 5,299.92 | 4.54% | 149,916 |
| Jan 23, 2026 | 5,160.00 | 5,360.00 | 5,110.00 | 5,290.00 | 5,069.91 | 2.92% | 84,418 |
| Jan 22, 2026 | 5,100.00 | 5,190.00 | 5,100.00 | 5,140.00 | 4,926.15 | 0.78% | 49,683 |
| Jan 21, 2026 | 5,230.00 | 5,230.00 | 5,080.00 | 5,100.00 | 4,887.81 | -1.54% | 49,615 |
| Jan 20, 2026 | 5,080.00 | 5,230.00 | 5,080.00 | 5,180.00 | 4,964.48 | 1.57% | 57,829 |
| Jan 19, 2026 | 5,150.00 | 5,170.00 | 5,080.00 | 5,100.00 | 4,887.81 | -1.73% | 81,343 |
| Jan 16, 2026 | 5,200.00 | 5,230.00 | 5,150.00 | 5,190.00 | 4,974.07 | -0.19% | 48,785 |
| Jan 15, 2026 | 5,190.00 | 5,230.00 | 5,100.00 | 5,200.00 | 4,983.65 | 0.19% | 73,722 |
| Jan 14, 2026 | 5,200.00 | 5,240.00 | 5,110.00 | 5,190.00 | 4,974.07 | -0.19% | 82,920 |
| Jan 13, 2026 | 5,250.00 | 5,290.00 | 5,180.00 | 5,200.00 | 4,983.65 | -0.95% | 142,026 |
| Jan 12, 2026 | 5,360.00 | 5,560.00 | 5,220.00 | 5,250.00 | 5,031.57 | -2.05% | 143,769 |
| Jan 9, 2026 | 5,410.00 | 5,460.00 | 5,340.00 | 5,360.00 | 5,136.99 | -1.29% | 94,834 |
| Jan 8, 2026 | 5,520.00 | 5,540.00 | 5,430.00 | 5,430.00 | 5,204.08 | -1.63% | 60,896 |
| Jan 7, 2026 | 5,510.00 | 5,530.00 | 5,470.00 | 5,520.00 | 5,290.34 | 0.18% | 67,134 |
| Jan 6, 2026 | 5,500.00 | 5,530.00 | 5,470.00 | 5,510.00 | 5,280.75 | 0.18% | 55,893 |
| Jan 5, 2026 | 5,520.00 | 5,630.00 | 5,470.00 | 5,500.00 | 5,271.17 | -0.36% | 81,282 |
| Jan 2, 2026 | 5,450.00 | 5,610.00 | 5,450.00 | 5,520.00 | 5,290.34 | 0.91% | 57,443 |
| Dec 30, 2025 | 5,510.00 | 5,540.00 | 5,460.00 | 5,470.00 | 5,242.42 | -1.08% | 41,313 |
| Dec 29, 2025 | 5,620.00 | 5,620.00 | 5,510.00 | 5,530.00 | 5,299.92 | -1.60% | 32,229 |
| Dec 26, 2025 | 5,590.00 | 5,690.00 | 5,590.00 | 5,620.00 | 5,386.18 | 0.18% | 60,243 |
| Dec 24, 2025 | 5,580.00 | 5,650.00 | 5,580.00 | 5,610.00 | 5,376.59 | 0.18% | 37,692 |
| Dec 23, 2025 | 5,630.00 | 5,650.00 | 5,590.00 | 5,600.00 | 5,367.01 | -0.71% | 30,178 |
| Dec 22, 2025 | 5,650.00 | 5,670.00 | 5,600.00 | 5,640.00 | 5,405.34 | -0.18% | 36,800 |
| Dec 19, 2025 | 5,640.00 | 5,660.00 | 5,590.00 | 5,650.00 | 5,414.93 | 1.25% | 38,790 |
| Dec 18, 2025 | 5,580.00 | 5,630.00 | 5,530.00 | 5,580.00 | 5,347.84 | -0.71% | 63,997 |
| Dec 17, 2025 | 5,650.00 | 5,670.00 | 5,590.00 | 5,620.00 | 5,386.18 | - | 27,743 |
| Dec 16, 2025 | 5,570.00 | 5,640.00 | 5,570.00 | 5,620.00 | 5,386.18 | 0.36% | 43,839 |
| Dec 15, 2025 | 5,600.00 | 5,630.00 | 5,570.00 | 5,600.00 | 5,367.01 | -0.18% | 28,344 |
| Dec 12, 2025 | 5,710.00 | 5,710.00 | 5,580.00 | 5,610.00 | 5,376.59 | -0.71% | 40,833 |
| Dec 11, 2025 | 5,620.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,414.93 | 1.07% | 60,789 |
| Dec 10, 2025 | 5,690.00 | 5,690.00 | 5,590.00 | 5,590.00 | 5,357.42 | -1.76% | 60,592 |
| Dec 9, 2025 | 5,570.00 | 5,750.00 | 5,560.00 | 5,690.00 | 5,453.26 | 2.34% | 61,190 |
| Dec 8, 2025 | 5,650.00 | 5,700.00 | 5,540.00 | 5,560.00 | 5,328.67 | -1.42% | 140,409 |
| Dec 5, 2025 | 5,560.00 | 5,650.00 | 5,560.00 | 5,640.00 | 5,405.34 | 0.89% | 43,226 |
| Dec 4, 2025 | 5,680.00 | 5,680.00 | 5,540.00 | 5,590.00 | 5,357.42 | -0.71% | 27,368 |
| Dec 3, 2025 | 5,690.00 | 5,700.00 | 5,600.00 | 5,630.00 | 5,395.76 | -0.35% | 74,219 |
| Dec 2, 2025 | 5,630.00 | 5,690.00 | 5,560.00 | 5,650.00 | 5,414.93 | 0.53% | 51,848 |
| Dec 1, 2025 | 5,690.00 | 5,700.00 | 5,610.00 | 5,620.00 | 5,386.18 | -0.35% | 38,474 |