Skip to main content
Bioten Co., Ltd. (XKON:289170)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,495.00
+170.00 (5.11%)
At close: Apr 28, 2026

Bioten Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,750.003,750.003,390.003,390.003,390.00-3.00%9
Apr 28, 20262,830.003,785.002,830.003,495.003,495.005.11%359
Apr 27, 20263,500.003,500.002,710.003,325.003,325.004.40%2,397
Apr 24, 20263,230.003,230.002,750.003,185.003,185.00-1.55%2,017
Apr 23, 20263,250.003,250.002,815.003,235.003,235.00-1.97%376
Apr 22, 20263,300.003,300.003,300.003,300.003,300.000.30%1
Apr 21, 20263,300.003,300.003,290.003,290.003,290.002.97%3
Apr 20, 20263,600.003,600.002,720.003,195.003,195.00-60
Apr 17, 20263,600.003,600.002,750.003,195.003,195.000.31%406
Apr 16, 20263,380.003,380.002,920.003,185.003,185.00-7.14%949
Apr 15, 20263,490.003,490.002,605.003,430.003,430.0012.83%111
Apr 14, 20263,050.003,050.002,685.003,040.003,040.0014.50%987
Apr 13, 20263,565.003,565.002,655.002,655.002,655.00-14.35%5
Apr 10, 20263,810.003,810.002,820.003,100.003,100.00-6.49%13
Apr 9, 20263,315.003,895.003,315.003,315.003,315.00-15.00%189
Apr 8, 20263,900.003,900.003,900.003,900.003,900.0013.70%1
Apr 7, 20263,440.003,440.003,430.003,430.003,430.00-0.44%4
Apr 6, 20263,445.003,445.003,445.003,445.003,445.00-0.14%1
Apr 3, 20263,545.003,545.002,635.003,450.003,450.0011.47%163
Apr 2, 20263,565.003,565.002,900.003,095.003,095.00-0.16%301
Apr 1, 20263,100.003,100.003,100.003,100.003,100.00-5.34%1
Mar 31, 20263,355.003,355.003,270.003,275.003,275.0011.97%84
Mar 30, 20263,770.003,770.002,925.002,925.002,925.00-14.97%33
Mar 27, 20263,760.003,760.002,795.003,440.003,440.004.88%3
Mar 26, 20263,330.003,330.002,700.003,280.003,280.009.52%45
Mar 25, 20263,415.003,415.002,990.002,995.002,995.000.67%19
Mar 24, 20263,285.003,285.002,830.002,975.002,975.00-9.71%8
Mar 23, 20263,300.003,300.002,805.003,295.003,295.00-0.15%117
Mar 20, 20263,300.003,300.003,300.003,300.003,300.003.29%1
Mar 19, 20263,775.003,775.003,000.003,195.003,195.00-2.74%303
Mar 18, 20263,770.003,770.002,900.003,285.003,285.00-1,077
Mar 17, 20263,300.003,300.002,550.003,285.003,285.009.87%1,054
Mar 16, 20262,995.002,995.002,720.002,990.002,990.00-6.42%204
Mar 13, 20263,215.003,215.003,195.003,195.003,195.0014.11%31
Mar 12, 20263,480.003,480.002,800.002,800.002,800.00-14.89%2
Mar 11, 20264,120.004,120.003,055.003,290.003,290.00-8.36%56
Mar 10, 20263,145.003,685.003,145.003,590.003,590.00-2.84%2,097
Mar 9, 20263,695.003,695.003,695.003,695.003,695.00-2.38%1
Mar 5, 20262,805.003,785.002,805.003,785.003,785.0014.70%61
Mar 4, 20262,805.003,300.002,805.003,300.003,300.00-157
Mar 3, 20263,785.003,785.003,300.003,300.003,300.000.15%4
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