Bioneer Corporation (KOSDAQ:064550)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202514,540.0015,040.0014,540.0014,950.0014,950.003.25%143,911
Oct 30, 202514,400.0014,660.0014,110.0014,480.0014,480.00-0.14%121,033
Oct 29, 202514,410.0014,950.0014,110.0014,500.0014,500.001.68%234,885
Oct 28, 202513,870.0014,380.0013,790.0014,260.0014,260.002.81%124,463
Oct 27, 202513,250.0013,950.0013,250.0013,870.0013,870.004.76%108,838
Oct 24, 202513,480.0013,590.0013,140.0013,240.0013,240.00-1.49%100,735
Oct 23, 202513,420.0013,680.0013,360.0013,440.0013,440.00-0.88%47,336
Oct 22, 202513,400.0013,580.0013,210.0013,560.0013,560.001.19%46,519
Oct 21, 202513,400.0013,610.0013,270.0013,400.0013,400.000.22%61,304
Oct 20, 202513,100.0013,460.0013,030.0013,370.0013,370.002.22%71,661
Oct 17, 202513,350.0013,530.0013,070.0013,080.0013,080.00-2.17%79,021
Oct 16, 202513,150.0013,400.0013,130.0013,370.0013,370.001.75%55,056
Oct 15, 202513,100.0013,270.0013,100.0013,140.0013,140.000.31%50,843
Oct 14, 202513,190.0013,460.0013,000.0013,100.0013,100.00-1.21%106,244
Oct 13, 202513,390.0013,580.0013,070.0013,260.0013,260.00-1.49%84,807
Oct 10, 202513,850.0013,890.0013,420.0013,460.0013,460.00-2.82%111,045
Oct 2, 202513,970.0014,110.0013,850.0013,850.0013,850.00-0.57%66,329
Oct 1, 202513,950.0014,140.0013,930.0013,930.0013,930.00-0.29%42,327
Sep 30, 202514,080.0014,210.0013,960.0013,970.0013,970.00-0.92%33,213
Sep 29, 202513,960.0014,240.0013,930.0014,100.0014,100.001.00%38,853
Sep 26, 202514,210.0014,310.0013,880.0013,960.0013,960.00-2.10%90,181
Sep 25, 202514,400.0014,530.0014,140.0014,260.0014,260.00-1.45%84,200
Sep 24, 202514,940.0014,940.0014,410.0014,470.0014,470.00-2.95%89,884
Sep 23, 202514,720.0014,980.0014,640.0014,910.0014,910.000.88%70,409
Sep 22, 202514,860.0014,880.0014,520.0014,780.0014,780.00-0.81%60,573
Sep 19, 202514,660.0014,930.0014,650.0014,900.0014,900.001.71%72,572
Sep 18, 202514,590.0014,900.0014,570.0014,650.0014,650.001.10%68,248
Sep 17, 202514,450.0014,530.0014,320.0014,490.0014,490.00-56,698
Sep 16, 202514,470.0014,560.0014,350.0014,490.0014,490.000.14%59,874
Sep 15, 202514,410.0014,640.0014,330.0014,470.0014,470.00-0.41%69,475
Sep 12, 202514,450.0014,690.0014,450.0014,530.0014,530.00-73,553
Sep 11, 202514,450.0014,530.0014,100.0014,530.0014,530.000.48%167,557
Sep 10, 202514,640.0014,690.0014,430.0014,460.0014,460.00-1.16%65,460
Sep 9, 202515,050.0015,060.0014,630.0014,630.0014,630.00-2.27%76,352
Sep 8, 202514,680.0015,150.0014,620.0014,970.0014,970.002.25%126,833
Sep 5, 202514,390.0014,690.0014,350.0014,640.0014,640.001.60%91,925
Sep 4, 202514,300.0014,500.0014,290.0014,410.0014,410.000.21%49,702
Sep 3, 202514,110.0014,410.0014,090.0014,380.0014,380.001.48%67,882
Sep 2, 202513,650.0014,270.0013,640.0014,170.0014,170.003.43%80,006
Sep 1, 202514,050.0014,070.0013,660.0013,700.0013,700.00-2.56%117,370
Aug 29, 202514,140.0014,290.0014,000.0014,060.0014,060.00-0.71%60,615
Aug 28, 202514,170.0014,180.0014,000.0014,160.0014,160.000.07%30,450
Aug 27, 202514,070.0014,220.0013,970.0014,150.0014,150.000.57%54,002
Aug 26, 202513,980.0014,210.0013,980.0014,070.0014,070.00-0.07%59,676
Aug 25, 202514,200.0014,320.0014,070.0014,080.0014,080.00-0.28%50,552
Aug 22, 202514,120.0014,120.0013,900.0014,120.0014,120.001.58%39,546
Aug 21, 202514,010.0014,210.0013,880.0013,900.0013,900.00-1.42%56,623
Aug 20, 202514,100.0014,130.0013,850.0014,100.0014,100.00-0.56%67,305
Aug 19, 202514,250.0014,320.0014,050.0014,180.0014,180.00-0.91%77,135
Aug 18, 202514,350.0014,660.0014,200.0014,310.0014,310.00-0.63%68,185