Skip to main content
Bioten Co., Ltd. (XKON:289170)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,295.00
+95.00 (2.97%)
At close: Feb 27, 2026

Bioten Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,680.003,680.003,295.003,295.003,295.002.97%2
Feb 26, 20263,670.003,670.003,150.003,200.003,200.000.16%1,922
Feb 25, 20263,195.003,195.003,195.003,195.003,195.00-3.03%1
Feb 24, 20263,295.003,295.003,295.003,295.003,295.00-2.95%1
Feb 23, 20263,490.003,500.003,000.003,395.003,395.00-3.00%2,131
Feb 20, 20263,950.003,950.003,500.003,500.003,500.001.45%3
Feb 19, 20263,000.003,450.003,000.003,450.003,450.0015.00%12
Feb 13, 20263,300.003,300.003,000.003,000.003,000.00-6.25%2
Feb 12, 20263,080.003,200.003,055.003,200.003,200.003.90%314
Feb 11, 20263,080.003,080.003,080.003,080.003,080.00-0.65%1
Feb 10, 20263,000.003,100.003,000.003,100.003,100.00-146
Feb 9, 20263,100.003,100.003,100.003,100.003,100.00-1
Feb 6, 20263,300.003,300.003,100.003,100.003,100.00-3
Feb 5, 20263,100.003,100.003,100.003,100.003,100.00-1
Feb 4, 20263,310.003,310.002,815.003,100.003,100.00-6.06%13
Feb 3, 20263,655.003,655.002,750.003,300.003,300.002.64%2,397
Feb 2, 20263,140.003,235.002,675.003,215.003,215.002.23%902
Jan 30, 20263,180.003,180.002,705.003,145.003,145.00-1.10%1,387
Jan 29, 20263,180.003,180.003,180.003,180.003,180.00-0.16%1
Jan 28, 20263,655.003,655.003,175.003,185.003,185.00-0.16%1,004
Jan 27, 20263,660.003,660.002,720.003,190.003,190.00-0.16%303
Jan 26, 20263,540.003,540.003,195.003,195.003,195.003.23%31
Jan 23, 20263,895.003,895.002,885.003,095.003,095.00-8.70%657
Jan 22, 20263,390.003,390.003,390.003,390.003,390.00-14.93%1,025
Jan 21, 20263,090.003,995.003,090.003,985.003,985.009.78%45
Jan 20, 20263,630.003,630.003,630.003,630.003,630.00-1.22%1
Jan 19, 20263,160.003,675.003,160.003,675.003,675.00-1.08%21
Jan 16, 20263,715.003,715.003,715.003,715.003,715.00-4.01%1
Jan 15, 20262,965.004,000.002,965.003,870.003,870.0011.05%16
Jan 14, 20264,700.004,700.003,485.003,485.003,485.00-14.90%32
Jan 13, 20264,095.004,095.004,095.004,095.004,095.0012.81%1
Jan 12, 20263,645.003,645.003,630.003,630.003,630.004.61%11
Jan 9, 20263,790.003,790.003,225.003,470.003,470.00-8.44%71
Jan 8, 20263,995.003,995.003,190.003,790.003,790.008.29%61
Jan 7, 20263,860.003,860.003,100.003,500.003,500.004.01%39
Jan 6, 20263,405.003,405.002,980.003,365.003,365.0013.11%132
Jan 5, 20263,830.003,830.002,975.002,975.002,975.00-14.88%201
Jan 2, 20263,500.003,500.003,035.003,495.003,495.00-1.83%3
Dec 30, 20253,575.003,575.003,040.003,560.003,560.00-0.42%4
Dec 29, 20253,060.003,595.003,060.003,575.003,575.00-0.56%72
Dec 26, 20253,610.003,610.002,690.003,595.003,595.0013.77%39
Dec 24, 20253,160.003,160.003,160.003,160.003,160.0014.91%1
Dec 23, 20253,225.003,695.002,745.002,750.002,750.00-14.73%364
Dec 22, 20253,230.003,230.003,225.003,225.003,225.0014.77%6
Dec 19, 20252,810.002,810.002,810.002,810.002,810.0014.93%29
Dec 18, 20253,305.003,305.002,445.002,445.002,445.00-14.96%17
Dec 17, 20252,875.002,875.002,875.002,875.002,875.0015.00%31
Dec 16, 20253,000.003,000.002,250.002,500.002,500.00-4.21%52
Dec 15, 20253,060.003,400.002,610.002,610.002,610.00-14.71%3
Dec 12, 20254,130.004,130.003,060.003,060.003,060.00-15.00%2
Dec 11, 20253,690.003,690.003,600.003,600.003,600.00-2.57%160
Dec 10, 20253,695.003,695.003,695.003,695.003,695.00-1.34%1
Dec 9, 20253,745.003,755.003,195.003,745.003,745.00-0.27%1,245
Dec 8, 20252,935.003,800.002,935.003,755.003,755.008.84%275
Dec 5, 20253,455.003,455.003,450.003,450.003,450.00-0.29%3
Dec 4, 20253,685.003,685.003,460.003,460.003,460.002.37%1,455
Dec 3, 20253,950.003,950.003,380.003,380.003,380.00-14.97%2
Dec 2, 20253,975.003,975.003,975.003,975.003,975.00-0.25%1
Dec 1, 20254,215.004,215.003,140.003,985.003,985.007.99%81
Nov 28, 20253,690.003,690.003,690.003,690.003,690.0013.19%1
Nov 27, 20253,260.003,260.003,260.003,260.003,260.00-0.31%1
Nov 26, 20252,800.003,270.002,700.003,270.003,270.0012.95%979
Nov 25, 20252,545.002,895.002,545.002,895.002,895.00-3.18%2
Nov 24, 20253,000.003,000.002,550.002,990.002,990.00-0.33%14
Nov 21, 20253,390.003,435.002,550.003,000.003,000.00-4
Nov 20, 20253,000.003,000.003,000.003,000.003,000.00-1
Nov 19, 20253,000.003,000.003,000.003,000.003,000.00-12.66%1
Nov 18, 20253,395.003,435.003,395.003,435.003,435.0014.50%2
Nov 17, 20252,945.003,000.002,945.003,000.003,000.001.69%27
Nov 14, 20252,605.002,980.002,605.002,950.002,950.00-1.34%186
Nov 13, 20252,995.002,995.002,990.002,990.002,990.00-0.17%8
Nov 12, 20253,000.003,000.002,995.002,995.002,995.001.53%32
Nov 11, 20253,390.003,390.002,950.002,950.002,950.00-1.67%585
Nov 10, 20253,000.003,000.002,900.003,000.003,000.00-34
Nov 7, 20253,000.003,000.002,890.003,000.003,000.00-11.63%172
Nov 6, 20254,565.004,565.003,395.003,395.003,395.00-14.91%12
Nov 5, 20253,990.003,990.003,990.003,990.003,990.00-14.93%2
Nov 4, 20254,775.004,775.004,690.004,690.004,690.0010.09%2
Nov 3, 20254,290.004,290.004,260.004,260.004,260.00-2.29%2
Oct 31, 20254,360.004,360.004,360.004,360.004,360.0012.66%1
Oct 30, 20253,870.003,870.003,870.003,870.003,870.00-0.26%1
Oct 29, 20253,880.003,880.003,880.003,880.003,880.00-0.26%1
Oct 28, 20253,145.003,895.003,145.003,890.003,890.005.28%78
Oct 27, 20253,875.003,875.002,930.003,695.003,695.007.41%206
Oct 24, 20253,795.003,795.002,900.003,440.003,440.001.18%2,248
Oct 23, 20253,095.003,495.003,095.003,400.003,400.00-6.59%219
Oct 22, 20253,640.003,640.003,640.003,640.003,640.0014.47%1
Oct 21, 20252,810.003,185.002,750.003,180.003,180.00-0.16%336
Oct 20, 20253,770.003,770.002,790.003,185.003,185.00-2.90%2,986
Oct 17, 20253,290.003,290.002,890.003,280.003,280.00-3.53%351
Oct 16, 20254,585.004,585.003,400.003,400.003,400.00-14.89%3
Oct 15, 20253,995.003,995.003,995.003,995.003,995.00-0.62%1
Oct 14, 20254,020.004,020.004,020.004,020.004,020.0014.37%1
Oct 13, 20253,535.003,535.003,515.003,515.003,515.00-15.40%2
Oct 2, 20254,155.004,155.004,155.004,155.004,155.00-14.94%1
Oct 1, 20254,885.004,885.004,885.004,885.004,885.0013.60%1
Sep 30, 20254,300.004,300.004,300.004,300.004,300.0013.61%1
Sep 29, 20254,000.004,000.003,785.003,785.003,785.002.44%11
Sep 26, 20254,345.004,345.003,695.003,695.003,695.00-2.51%11
Sep 25, 20254,440.004,440.003,790.003,790.003,790.00-2.07%25