Bioneer Corporation (KOSDAQ:064550)
South Korea · Delayed Price · Currency is KRW 11,920
+100 (0.85%)
At close: Mar 20, 2026
Bioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11,820.00 | 12,230.00 | 11,820.00 | 11,920.00 | 11,920.00 | 0.85% | 62,753 |
| Mar 19, 2026 | 11,810.00 | 12,000.00 | 11,780.00 | 11,820.00 | 11,820.00 | -2.64% | 70,248 |
| Mar 18, 2026 | 12,240.00 | 12,310.00 | 12,070.00 | 12,140.00 | 12,140.00 | 0.33% | 48,639 |
| Mar 17, 2026 | 12,250.00 | 12,330.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.25% | 49,900 |
| Mar 16, 2026 | 12,230.00 | 12,300.00 | 11,930.00 | 12,130.00 | 12,130.00 | -0.90% | 55,045 |
| Mar 13, 2026 | 12,140.00 | 12,610.00 | 12,060.00 | 12,240.00 | 12,240.00 | -1.13% | 66,005 |
| Mar 12, 2026 | 12,140.00 | 12,410.00 | 12,140.00 | 12,380.00 | 12,380.00 | 0.65% | 46,726 |
| Mar 11, 2026 | 12,290.00 | 12,590.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1.15% | 74,034 |
| Mar 10, 2026 | 12,500.00 | 12,590.00 | 12,050.00 | 12,160.00 | 12,160.00 | 0.75% | 71,888 |
| Mar 9, 2026 | 11,970.00 | 12,070.00 | 11,300.00 | 12,070.00 | 12,070.00 | -4.36% | 169,115 |
| Mar 6, 2026 | 11,800.00 | 12,720.00 | 11,610.00 | 12,620.00 | 12,620.00 | 4.99% | 142,392 |
| Mar 5, 2026 | 11,110.00 | 12,160.00 | 11,110.00 | 12,020.00 | 12,020.00 | 14.15% | 215,216 |
| Mar 4, 2026 | 11,980.00 | 12,400.00 | 10,500.00 | 10,530.00 | 10,530.00 | -15.08% | 327,730 |
| Mar 3, 2026 | 12,740.00 | 13,010.00 | 12,400.00 | 12,400.00 | 12,400.00 | -3.88% | 165,786 |
| Feb 27, 2026 | 12,700.00 | 13,140.00 | 12,450.00 | 12,900.00 | 12,900.00 | 3.95% | 165,605 |
| Feb 26, 2026 | 12,820.00 | 12,820.00 | 12,350.00 | 12,410.00 | 12,410.00 | -2.74% | 172,282 |
| Feb 25, 2026 | 12,790.00 | 12,990.00 | 12,700.00 | 12,760.00 | 12,760.00 | 0.16% | 90,277 |
| Feb 24, 2026 | 12,950.00 | 13,010.00 | 12,680.00 | 12,740.00 | 12,740.00 | -0.86% | 102,869 |
| Feb 23, 2026 | 13,060.00 | 13,200.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.61% | 135,076 |
| Feb 20, 2026 | 13,240.00 | 13,340.00 | 13,040.00 | 13,060.00 | 13,060.00 | -2.17% | 66,104 |
| Feb 19, 2026 | 12,970.00 | 13,420.00 | 12,950.00 | 13,350.00 | 13,350.00 | 3.65% | 129,662 |
| Feb 13, 2026 | 13,000.00 | 13,000.00 | 12,770.00 | 12,880.00 | 12,880.00 | -1.53% | 80,746 |
| Feb 12, 2026 | 13,250.00 | 13,350.00 | 13,030.00 | 13,080.00 | 13,080.00 | -0.76% | 88,881 |
| Feb 11, 2026 | 13,190.00 | 13,240.00 | 13,000.00 | 13,180.00 | 13,180.00 | 0.69% | 70,566 |
| Feb 10, 2026 | 12,930.00 | 13,270.00 | 12,920.00 | 13,090.00 | 13,090.00 | 1.24% | 88,874 |
| Feb 9, 2026 | 12,750.00 | 13,050.00 | 12,750.00 | 12,930.00 | 12,930.00 | 2.38% | 96,355 |
| Feb 6, 2026 | 12,880.00 | 12,880.00 | 12,160.00 | 12,630.00 | 12,630.00 | -3.00% | 120,705 |
| Feb 5, 2026 | 13,190.00 | 13,550.00 | 13,020.00 | 13,020.00 | 13,020.00 | -1.06% | 132,828 |
| Feb 4, 2026 | 13,050.00 | 13,270.00 | 12,950.00 | 13,160.00 | 13,160.00 | 0.08% | 75,064 |
| Feb 3, 2026 | 13,150.00 | 13,350.00 | 12,860.00 | 13,150.00 | 13,150.00 | 1.15% | 114,557 |
| Feb 2, 2026 | 13,300.00 | 13,500.00 | 12,930.00 | 13,000.00 | 13,000.00 | -3.99% | 141,687 |
| Jan 30, 2026 | 14,020.00 | 14,020.00 | 13,330.00 | 13,540.00 | 13,540.00 | -4.24% | 215,077 |
| Jan 29, 2026 | 13,690.00 | 14,210.00 | 13,610.00 | 14,140.00 | 14,140.00 | 2.54% | 308,590 |
| Jan 28, 2026 | 13,580.00 | 13,870.00 | 13,530.00 | 13,790.00 | 13,790.00 | 1.62% | 213,861 |
| Jan 27, 2026 | 13,010.00 | 13,630.00 | 13,010.00 | 13,570.00 | 13,570.00 | 2.65% | 224,723 |
| Jan 26, 2026 | 12,600.00 | 13,290.00 | 12,600.00 | 13,220.00 | 13,220.00 | 5.42% | 230,574 |
| Jan 23, 2026 | 11,920.00 | 12,590.00 | 11,920.00 | 12,540.00 | 12,540.00 | 5.38% | 199,839 |
| Jan 22, 2026 | 11,800.00 | 11,950.00 | 11,680.00 | 11,900.00 | 11,900.00 | 1.62% | 116,846 |
| Jan 21, 2026 | 11,850.00 | 11,950.00 | 11,650.00 | 11,710.00 | 11,710.00 | -3.30% | 139,048 |
| Jan 20, 2026 | 11,850.00 | 12,260.00 | 11,840.00 | 12,110.00 | 12,110.00 | 2.02% | 134,051 |
| 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 |