Bioneer Corporation (KOSDAQ:064550)
South Korea · Delayed Price · Currency is KRW 15,440
+960 (6.63%)
Oct 31, 2025, 1:40 PM KST
Bioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14,540.00 | 15,040.00 | 14,540.00 | 14,950.00 | 14,950.00 | 3.25% | 143,911 |
| Oct 30, 2025 | 14,400.00 | 14,660.00 | 14,110.00 | 14,480.00 | 14,480.00 | -0.14% | 121,033 |
| Oct 29, 2025 | 14,410.00 | 14,950.00 | 14,110.00 | 14,500.00 | 14,500.00 | 1.68% | 234,885 |
| Oct 28, 2025 | 13,870.00 | 14,380.00 | 13,790.00 | 14,260.00 | 14,260.00 | 2.81% | 124,463 |
| Oct 27, 2025 | 13,250.00 | 13,950.00 | 13,250.00 | 13,870.00 | 13,870.00 | 4.76% | 108,838 |
| Oct 24, 2025 | 13,480.00 | 13,590.00 | 13,140.00 | 13,240.00 | 13,240.00 | -1.49% | 100,735 |
| Oct 23, 2025 | 13,420.00 | 13,680.00 | 13,360.00 | 13,440.00 | 13,440.00 | -0.88% | 47,336 |
| Oct 22, 2025 | 13,400.00 | 13,580.00 | 13,210.00 | 13,560.00 | 13,560.00 | 1.19% | 46,519 |
| Oct 21, 2025 | 13,400.00 | 13,610.00 | 13,270.00 | 13,400.00 | 13,400.00 | 0.22% | 61,304 |
| Oct 20, 2025 | 13,100.00 | 13,460.00 | 13,030.00 | 13,370.00 | 13,370.00 | 2.22% | 71,661 |
| Oct 17, 2025 | 13,350.00 | 13,530.00 | 13,070.00 | 13,080.00 | 13,080.00 | -2.17% | 79,021 |
| Oct 16, 2025 | 13,150.00 | 13,400.00 | 13,130.00 | 13,370.00 | 13,370.00 | 1.75% | 55,056 |
| Oct 15, 2025 | 13,100.00 | 13,270.00 | 13,100.00 | 13,140.00 | 13,140.00 | 0.31% | 50,843 |
| Oct 14, 2025 | 13,190.00 | 13,460.00 | 13,000.00 | 13,100.00 | 13,100.00 | -1.21% | 106,244 |
| Oct 13, 2025 | 13,390.00 | 13,580.00 | 13,070.00 | 13,260.00 | 13,260.00 | -1.49% | 84,807 |
| Oct 10, 2025 | 13,850.00 | 13,890.00 | 13,420.00 | 13,460.00 | 13,460.00 | -2.82% | 111,045 |
| Oct 2, 2025 | 13,970.00 | 14,110.00 | 13,850.00 | 13,850.00 | 13,850.00 | -0.57% | 66,329 |
| Oct 1, 2025 | 13,950.00 | 14,140.00 | 13,930.00 | 13,930.00 | 13,930.00 | -0.29% | 42,327 |
| Sep 30, 2025 | 14,080.00 | 14,210.00 | 13,960.00 | 13,970.00 | 13,970.00 | -0.92% | 33,213 |
| Sep 29, 2025 | 13,960.00 | 14,240.00 | 13,930.00 | 14,100.00 | 14,100.00 | 1.00% | 38,853 |
| Sep 26, 2025 | 14,210.00 | 14,310.00 | 13,880.00 | 13,960.00 | 13,960.00 | -2.10% | 90,181 |
| Sep 25, 2025 | 14,400.00 | 14,530.00 | 14,140.00 | 14,260.00 | 14,260.00 | -1.45% | 84,200 |
| Sep 24, 2025 | 14,940.00 | 14,940.00 | 14,410.00 | 14,470.00 | 14,470.00 | -2.95% | 89,884 |
| Sep 23, 2025 | 14,720.00 | 14,980.00 | 14,640.00 | 14,910.00 | 14,910.00 | 0.88% | 70,409 |
| Sep 22, 2025 | 14,860.00 | 14,880.00 | 14,520.00 | 14,780.00 | 14,780.00 | -0.81% | 60,573 |
| Sep 19, 2025 | 14,660.00 | 14,930.00 | 14,650.00 | 14,900.00 | 14,900.00 | 1.71% | 72,572 |
| Sep 18, 2025 | 14,590.00 | 14,900.00 | 14,570.00 | 14,650.00 | 14,650.00 | 1.10% | 68,248 |
| Sep 17, 2025 | 14,450.00 | 14,530.00 | 14,320.00 | 14,490.00 | 14,490.00 | - | 56,698 |
| Sep 16, 2025 | 14,470.00 | 14,560.00 | 14,350.00 | 14,490.00 | 14,490.00 | 0.14% | 59,874 |
| Sep 15, 2025 | 14,410.00 | 14,640.00 | 14,330.00 | 14,470.00 | 14,470.00 | -0.41% | 69,475 |
| Sep 12, 2025 | 14,450.00 | 14,690.00 | 14,450.00 | 14,530.00 | 14,530.00 | - | 73,553 |
| Sep 11, 2025 | 14,450.00 | 14,530.00 | 14,100.00 | 14,530.00 | 14,530.00 | 0.48% | 167,557 |
| Sep 10, 2025 | 14,640.00 | 14,690.00 | 14,430.00 | 14,460.00 | 14,460.00 | -1.16% | 65,460 |
| Sep 9, 2025 | 15,050.00 | 15,060.00 | 14,630.00 | 14,630.00 | 14,630.00 | -2.27% | 76,352 |
| Sep 8, 2025 | 14,680.00 | 15,150.00 | 14,620.00 | 14,970.00 | 14,970.00 | 2.25% | 126,833 |
| Sep 5, 2025 | 14,390.00 | 14,690.00 | 14,350.00 | 14,640.00 | 14,640.00 | 1.60% | 91,925 |
| Sep 4, 2025 | 14,300.00 | 14,500.00 | 14,290.00 | 14,410.00 | 14,410.00 | 0.21% | 49,702 |
| Sep 3, 2025 | 14,110.00 | 14,410.00 | 14,090.00 | 14,380.00 | 14,380.00 | 1.48% | 67,882 |
| Sep 2, 2025 | 13,650.00 | 14,270.00 | 13,640.00 | 14,170.00 | 14,170.00 | 3.43% | 80,006 |
| Sep 1, 2025 | 14,050.00 | 14,070.00 | 13,660.00 | 13,700.00 | 13,700.00 | -2.56% | 117,370 |
| Aug 29, 2025 | 14,140.00 | 14,290.00 | 14,000.00 | 14,060.00 | 14,060.00 | -0.71% | 60,615 |
| Aug 28, 2025 | 14,170.00 | 14,180.00 | 14,000.00 | 14,160.00 | 14,160.00 | 0.07% | 30,450 |
| Aug 27, 2025 | 14,070.00 | 14,220.00 | 13,970.00 | 14,150.00 | 14,150.00 | 0.57% | 54,002 |
| Aug 26, 2025 | 13,980.00 | 14,210.00 | 13,980.00 | 14,070.00 | 14,070.00 | -0.07% | 59,676 |
| Aug 25, 2025 | 14,200.00 | 14,320.00 | 14,070.00 | 14,080.00 | 14,080.00 | -0.28% | 50,552 |
| Aug 22, 2025 | 14,120.00 | 14,120.00 | 13,900.00 | 14,120.00 | 14,120.00 | 1.58% | 39,546 |
| Aug 21, 2025 | 14,010.00 | 14,210.00 | 13,880.00 | 13,900.00 | 13,900.00 | -1.42% | 56,623 |
| Aug 20, 2025 | 14,100.00 | 14,130.00 | 13,850.00 | 14,100.00 | 14,100.00 | -0.56% | 67,305 |
| Aug 19, 2025 | 14,250.00 | 14,320.00 | 14,050.00 | 14,180.00 | 14,180.00 | -0.91% | 77,135 |
| Aug 18, 2025 | 14,350.00 | 14,660.00 | 14,200.00 | 14,310.00 | 14,310.00 | -0.63% | 68,185 |