Bioneer Corporation (KOSDAQ:064550)
South Korea · Delayed Price · Currency is KRW 14,170
+10 (0.07%)
Aug 29, 2025, 9:38 AM KST
Bioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 14,170.00 | 14,180.00 | 14,000.00 | 14,160.00 | 14,160.00 | 0.07% | 30,449 |
| 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 |
| Aug 14, 2025 | 14,290.00 | 14,520.00 | 14,280.00 | 14,400.00 | 14,400.00 | 0.70% | 66,024 |
| Aug 13, 2025 | 14,160.00 | 14,330.00 | 14,020.00 | 14,300.00 | 14,300.00 | 1.56% | 65,935 |
| Aug 12, 2025 | 14,580.00 | 14,590.00 | 14,050.00 | 14,080.00 | 14,080.00 | -3.03% | 144,666 |
| Aug 11, 2025 | 14,610.00 | 14,670.00 | 14,480.00 | 14,520.00 | 14,520.00 | -0.48% | 64,508 |
| Aug 8, 2025 | 14,750.00 | 14,820.00 | 14,520.00 | 14,590.00 | 14,590.00 | -1.02% | 60,212 |
| Aug 7, 2025 | 14,950.00 | 14,960.00 | 14,700.00 | 14,740.00 | 14,740.00 | -1.73% | 70,183 |
| Aug 6, 2025 | 14,920.00 | 15,120.00 | 14,680.00 | 15,000.00 | 15,000.00 | 1.49% | 65,579 |
| Aug 5, 2025 | 14,810.00 | 15,090.00 | 14,770.00 | 14,780.00 | 14,780.00 | -0.07% | 73,618 |
| Aug 4, 2025 | 14,580.00 | 14,850.00 | 14,500.00 | 14,790.00 | 14,790.00 | 1.79% | 48,434 |
| Aug 1, 2025 | 15,090.00 | 15,400.00 | 14,520.00 | 14,530.00 | 14,530.00 | -3.46% | 147,897 |
| Jul 31, 2025 | 15,370.00 | 15,450.00 | 14,870.00 | 15,050.00 | 15,050.00 | 1.69% | 99,824 |
| Jul 30, 2025 | 14,990.00 | 15,100.00 | 14,700.00 | 14,800.00 | 14,800.00 | -1.27% | 85,476 |
| Jul 29, 2025 | 15,270.00 | 15,350.00 | 14,990.00 | 14,990.00 | 14,990.00 | -3.10% | 92,269 |
| Jul 28, 2025 | 15,760.00 | 15,870.00 | 15,180.00 | 15,470.00 | 15,470.00 | -0.51% | 105,653 |
| Jul 25, 2025 | 16,080.00 | 16,180.00 | 15,500.00 | 15,550.00 | 15,550.00 | -2.81% | 123,236 |
| Jul 24, 2025 | 16,310.00 | 16,620.00 | 15,970.00 | 16,000.00 | 16,000.00 | -1.90% | 131,420 |
| Jul 23, 2025 | 16,420.00 | 16,560.00 | 16,220.00 | 16,310.00 | 16,310.00 | -1.33% | 144,660 |
| Jul 22, 2025 | 15,350.00 | 17,200.00 | 15,350.00 | 16,530.00 | 16,530.00 | 8.46% | 832,230 |
| Jul 21, 2025 | 15,180.00 | 15,550.00 | 14,960.00 | 15,240.00 | 15,240.00 | 0.46% | 98,551 |
| Jul 18, 2025 | 15,170.00 | 15,270.00 | 14,920.00 | 15,170.00 | 15,170.00 | -0.20% | 65,018 |
| Jul 17, 2025 | 14,510.00 | 15,460.00 | 14,510.00 | 15,200.00 | 15,200.00 | 4.61% | 192,543 |
| Jul 16, 2025 | 14,580.00 | 14,670.00 | 14,350.00 | 14,530.00 | 14,530.00 | -0.95% | 51,335 |
| Jul 15, 2025 | 14,460.00 | 14,680.00 | 14,420.00 | 14,670.00 | 14,670.00 | 0.20% | 69,928 |
| Jul 14, 2025 | 14,710.00 | 14,850.00 | 14,480.00 | 14,640.00 | 14,640.00 | -0.41% | 59,957 |
| Jul 11, 2025 | 14,580.00 | 14,740.00 | 14,560.00 | 14,700.00 | 14,700.00 | 0.82% | 56,736 |
| Jul 10, 2025 | 14,580.00 | 14,680.00 | 14,490.00 | 14,580.00 | 14,580.00 | 0.14% | 74,816 |
| Jul 9, 2025 | 14,490.00 | 14,610.00 | 14,420.00 | 14,560.00 | 14,560.00 | - | 47,954 |
| Jul 8, 2025 | 14,740.00 | 14,780.00 | 14,460.00 | 14,560.00 | 14,560.00 | -0.95% | 49,578 |
| Jul 7, 2025 | 14,760.00 | 14,910.00 | 14,610.00 | 14,700.00 | 14,700.00 | -0.88% | 50,564 |
| Jul 4, 2025 | 14,920.00 | 14,950.00 | 14,700.00 | 14,830.00 | 14,830.00 | 0.07% | 57,838 |
| Jul 3, 2025 | 14,500.00 | 14,940.00 | 14,420.00 | 14,820.00 | 14,820.00 | 2.56% | 88,329 |
| Jul 2, 2025 | 14,280.00 | 14,500.00 | 14,160.00 | 14,450.00 | 14,450.00 | 0.63% | 91,259 |
| Jul 1, 2025 | 14,380.00 | 14,530.00 | 14,120.00 | 14,360.00 | 14,360.00 | -0.28% | 114,319 |
| Jun 30, 2025 | 14,620.00 | 14,790.00 | 14,380.00 | 14,400.00 | 14,400.00 | -2.04% | 112,224 |
| Jun 27, 2025 | 14,860.00 | 14,920.00 | 14,580.00 | 14,700.00 | 14,700.00 | -1.01% | 70,818 |
| Jun 26, 2025 | 15,060.00 | 15,210.00 | 14,720.00 | 14,850.00 | 14,850.00 | -1.85% | 77,816 |
| Jun 25, 2025 | 15,250.00 | 15,250.00 | 14,990.00 | 15,130.00 | 15,130.00 | 0.33% | 65,952 |
| Jun 24, 2025 | 14,790.00 | 15,260.00 | 14,790.00 | 15,080.00 | 15,080.00 | 3.01% | 93,200 |
| Jun 23, 2025 | 15,010.00 | 15,050.00 | 14,300.00 | 14,640.00 | 14,640.00 | -3.11% | 126,702 |
| Jun 20, 2025 | 15,100.00 | 15,270.00 | 14,990.00 | 15,110.00 | 15,110.00 | -0.26% | 101,419 |
| Jun 19, 2025 | 15,070.00 | 15,180.00 | 14,970.00 | 15,150.00 | 15,150.00 | 1.00% | 64,188 |