Bioneer Corporation (KOSDAQ:064550)
South Korea · Delayed Price · Currency is KRW 11,870
-280 (-2.30%)
At close: Jan 19, 2026
Bioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 12,110.00 | 12,110.00 | 11,670.00 | 11,870.00 | 11,870.00 | -2.30% | 147,914 |
| Jan 16, 2026 | 12,000.00 | 12,370.00 | 12,000.00 | 12,150.00 | 12,150.00 | 0.75% | 129,625 |
| Jan 15, 2026 | 12,010.00 | 12,060.00 | 11,750.00 | 12,060.00 | 12,060.00 | 0.08% | 125,339 |
| Jan 14, 2026 | 12,140.00 | 12,320.00 | 12,020.00 | 12,050.00 | 12,050.00 | -0.90% | 106,086 |
| Jan 13, 2026 | 12,440.00 | 12,440.00 | 12,090.00 | 12,160.00 | 12,160.00 | -2.17% | 125,972 |
| Jan 12, 2026 | 12,600.00 | 12,700.00 | 12,380.00 | 12,430.00 | 12,430.00 | -1.35% | 142,392 |
| Jan 9, 2026 | 12,570.00 | 12,720.00 | 12,480.00 | 12,600.00 | 12,600.00 | 0.24% | 64,631 |
| Jan 8, 2026 | 12,900.00 | 12,930.00 | 12,550.00 | 12,570.00 | 12,570.00 | -2.56% | 112,952 |
| Jan 7, 2026 | 13,130.00 | 13,140.00 | 12,790.00 | 12,900.00 | 12,900.00 | -1.90% | 109,079 |
| Jan 6, 2026 | 12,960.00 | 13,330.00 | 12,900.00 | 13,150.00 | 13,150.00 | 1.62% | 150,340 |
| Jan 5, 2026 | 12,710.00 | 12,980.00 | 12,680.00 | 12,940.00 | 12,940.00 | 1.97% | 117,106 |
| Jan 2, 2026 | 12,790.00 | 12,950.00 | 12,600.00 | 12,690.00 | 12,690.00 | -0.47% | 121,700 |
| Dec 30, 2025 | 12,890.00 | 12,950.00 | 12,740.00 | 12,750.00 | 12,750.00 | -1.39% | 97,995 |
| Dec 29, 2025 | 12,890.00 | 13,120.00 | 12,680.00 | 12,930.00 | 12,930.00 | 0.54% | 81,277 |
| Dec 26, 2025 | 12,920.00 | 13,010.00 | 12,690.00 | 12,860.00 | 12,860.00 | -0.39% | 125,274 |
| Dec 24, 2025 | 13,140.00 | 13,290.00 | 12,910.00 | 12,910.00 | 12,910.00 | -1.38% | 118,653 |
| Dec 23, 2025 | 13,580.00 | 13,660.00 | 13,020.00 | 13,090.00 | 13,090.00 | -3.54% | 155,178 |
| Dec 22, 2025 | 13,700.00 | 13,850.00 | 13,100.00 | 13,570.00 | 13,570.00 | - | 110,759 |
| Dec 19, 2025 | 13,570.00 | 13,730.00 | 13,280.00 | 13,570.00 | 13,570.00 | 0.74% | 164,564 |
| Dec 18, 2025 | 13,100.00 | 14,400.00 | 12,910.00 | 13,470.00 | 13,470.00 | 0.97% | 702,261 |
| Dec 17, 2025 | 13,530.00 | 14,010.00 | 13,030.00 | 13,340.00 | 13,340.00 | -2.98% | 539,144 |
| Dec 16, 2025 | 13,200.00 | 15,500.00 | 12,900.00 | 13,750.00 | 13,750.00 | 4.01% | 1,022,363 |
| Dec 15, 2025 | 13,390.00 | 13,420.00 | 13,140.00 | 13,220.00 | 13,220.00 | -1.27% | 115,858 |
| Dec 12, 2025 | 13,980.00 | 13,980.00 | 13,300.00 | 13,390.00 | 13,390.00 | -4.22% | 198,899 |
| Dec 11, 2025 | 13,470.00 | 14,050.00 | 13,370.00 | 13,980.00 | 13,980.00 | 4.02% | 838,736 |
| Dec 10, 2025 | 13,520.00 | 13,650.00 | 13,400.00 | 13,440.00 | 13,440.00 | -1.10% | 94,918 |
| Dec 9, 2025 | 13,880.00 | 14,030.00 | 13,470.00 | 13,590.00 | 13,590.00 | -2.09% | 137,380 |
| Dec 8, 2025 | 14,370.00 | 14,590.00 | 13,830.00 | 13,880.00 | 13,880.00 | -4.87% | 112,745 |
| Dec 5, 2025 | 14,430.00 | 15,050.00 | 14,240.00 | 14,590.00 | 14,590.00 | 2.24% | 235,489 |
| Dec 4, 2025 | 14,250.00 | 14,510.00 | 13,400.00 | 14,270.00 | 14,270.00 | 0.85% | 98,249 |
| Dec 3, 2025 | 14,060.00 | 14,540.00 | 14,000.00 | 14,150.00 | 14,150.00 | 0.71% | 112,010 |
| Dec 2, 2025 | 13,970.00 | 14,050.00 | 13,650.00 | 14,050.00 | 14,050.00 | 1.74% | 79,842 |
| Dec 1, 2025 | 14,120.00 | 14,440.00 | 13,740.00 | 13,810.00 | 13,810.00 | -3.09% | 147,308 |
| Nov 28, 2025 | 12,970.00 | 14,450.00 | 12,970.00 | 14,250.00 | 14,250.00 | 9.95% | 278,753 |
| Nov 27, 2025 | 12,930.00 | 13,070.00 | 12,790.00 | 12,960.00 | 12,960.00 | 0.31% | 63,934 |
| Nov 26, 2025 | 12,550.00 | 13,080.00 | 12,550.00 | 12,920.00 | 12,920.00 | 3.44% | 86,630 |
| Nov 25, 2025 | 12,830.00 | 12,950.00 | 12,450.00 | 12,490.00 | 12,490.00 | -2.35% | 95,488 |
| Nov 24, 2025 | 13,150.00 | 13,270.00 | 12,710.00 | 12,790.00 | 12,790.00 | -1.99% | 106,262 |
| Nov 21, 2025 | 13,280.00 | 13,290.00 | 12,910.00 | 13,050.00 | 13,050.00 | -2.68% | 117,665 |
| Nov 20, 2025 | 13,390.00 | 13,590.00 | 13,300.00 | 13,410.00 | 13,410.00 | 0.83% | 67,190 |
| Nov 19, 2025 | 13,960.00 | 13,960.00 | 13,220.00 | 13,300.00 | 13,300.00 | -3.69% | 150,996 |
| Nov 18, 2025 | 14,420.00 | 14,500.00 | 13,810.00 | 13,810.00 | 13,810.00 | -4.43% | 91,289 |
| Nov 17, 2025 | 14,760.00 | 14,760.00 | 14,300.00 | 14,450.00 | 14,450.00 | -1.03% | 73,680 |
| Nov 14, 2025 | 14,750.00 | 15,260.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.82% | 137,170 |
| Nov 13, 2025 | 14,290.00 | 15,120.00 | 14,110.00 | 14,870.00 | 14,870.00 | 4.06% | 221,297 |
| Nov 12, 2025 | 13,900.00 | 14,380.00 | 13,800.00 | 14,290.00 | 14,290.00 | 3.55% | 106,747 |
| Nov 11, 2025 | 13,940.00 | 14,290.00 | 13,660.00 | 13,800.00 | 13,800.00 | -1.00% | 78,731 |
| Nov 10, 2025 | 14,100.00 | 14,140.00 | 13,510.00 | 13,940.00 | 13,940.00 | 0.07% | 81,266 |
| Nov 7, 2025 | 14,370.00 | 14,380.00 | 13,700.00 | 13,930.00 | 13,930.00 | -3.06% | 103,111 |
| Nov 6, 2025 | 14,850.00 | 15,010.00 | 14,370.00 | 14,370.00 | 14,370.00 | -2.97% | 88,337 |