Skip to main content
Bioten Co., Ltd. (XKON:289170)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,450.00
-10.00 (-0.29%)
At close: Dec 5, 2025

Bioten Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 24, 20253,870.003,870.003,870.003,870.003,870.00-1
Sep 23, 20252,905.003,870.002,905.003,870.003,870.0014.84%301
Sep 22, 20253,385.003,385.003,370.003,370.003,370.00-0.59%31
Sep 19, 20253,400.003,400.003,390.003,390.003,390.00-14.29%928
Sep 18, 20253,955.003,955.003,955.003,955.003,955.0014.97%10
Sep 17, 20253,500.003,500.003,215.003,440.003,440.00-8.99%1,033
Sep 16, 20253,780.003,780.003,780.003,780.003,780.005.00%1
Sep 15, 20253,305.004,420.003,305.003,600.003,600.00-7.34%192
Sep 12, 20254,005.004,005.003,005.003,885.003,885.0011.00%34
Sep 11, 20253,490.003,500.003,490.003,500.003,500.00-12.06%1,869
Sep 10, 20253,980.003,980.003,980.003,980.003,980.0014.20%1
Sep 9, 20253,900.003,900.002,975.003,485.003,485.00-0.43%459
Sep 8, 20253,500.003,500.003,500.003,500.003,500.00-2.37%20
Sep 5, 20253,060.003,585.003,060.003,585.003,585.00-0.42%35
Sep 4, 20252,890.003,800.002,890.003,600.003,600.005.88%315
Sep 3, 20253,700.003,700.003,400.003,400.003,400.00-14.89%105
Sep 2, 20253,995.003,995.003,995.003,995.003,995.00-0.37%1
Sep 1, 20253,890.004,010.003,485.004,010.004,010.0014.57%50
Aug 29, 20253,500.003,500.003,500.003,500.003,500.00-3.18%1
Aug 28, 20254,860.004,860.003,615.003,615.003,615.00-14.94%61
Aug 27, 20253,980.004,250.003,980.004,250.004,250.0012.14%2
Aug 26, 20253,850.003,850.003,305.003,790.003,790.00-2.45%3
Aug 25, 20253,885.003,885.003,885.003,885.003,885.00-0.13%1
Aug 22, 20253,900.003,900.003,890.003,890.003,890.0011.78%11
Aug 21, 20254,675.004,675.003,480.003,480.003,480.00-14.91%8
Aug 20, 20254,090.004,090.004,090.004,090.004,090.0010.24%1
Aug 19, 20253,710.003,710.003,710.003,710.003,710.00-4.87%1
Aug 18, 20254,105.004,105.003,050.003,900.003,900.008.79%336
Aug 14, 20253,585.003,585.003,585.003,585.003,585.00-0.14%2
Aug 13, 20253,665.003,665.003,120.003,590.003,590.00-2.18%103
Aug 12, 20254,100.004,100.003,125.003,670.003,670.00-0.14%326
Aug 11, 20253,690.003,690.003,675.003,675.003,675.009.70%51
Aug 7, 20253,360.003,600.003,350.003,350.003,350.00-0.30%31
Aug 6, 20253,360.003,360.003,360.003,360.003,360.00-14.94%1
Aug 5, 20254,000.004,000.002,980.003,950.003,950.0013.02%1,009
Aug 4, 20253,495.003,495.003,495.003,495.003,495.00-0.14%20
Aug 1, 20253,150.003,500.003,150.003,500.003,500.0011.11%11
Jul 31, 20253,150.003,150.003,150.003,150.003,150.00-0.47%1
Jul 30, 20253,185.003,185.003,165.003,165.003,165.00-1.09%301
Jul 29, 20252,810.003,290.002,810.003,200.003,200.00-3.03%206
Jul 28, 20252,965.003,420.002,965.003,300.003,300.00-4.07%58
Jul 25, 20252,960.003,470.002,960.003,440.003,440.00-1.15%937
Jul 24, 20252,980.003,480.002,980.003,480.003,480.00-0.43%51
Jul 23, 20253,990.003,990.003,035.003,495.003,495.00-1.83%513
Jul 22, 20253,560.003,560.003,560.003,560.003,560.00-14.93%1
Jul 21, 20254,185.004,185.004,185.004,185.004,185.0011.01%1
Jul 18, 20253,795.003,795.003,770.003,770.003,770.0011.05%11
Jul 17, 20253,095.003,395.003,000.003,395.003,395.009.34%733
Jul 16, 20253,125.003,125.003,100.003,105.003,105.00-1.74%144
Jul 15, 20253,160.003,160.003,160.003,160.003,160.00-0.16%1
Jul 14, 20253,180.003,180.003,165.003,165.003,165.00-1.25%13
Jul 11, 20253,235.003,720.002,750.003,205.003,205.00-0.93%9,152
Jul 10, 20253,260.003,260.002,900.003,235.003,235.00-0.77%1,466
Jul 9, 20253,270.003,270.003,260.003,260.003,260.00-0.31%18