Bioneer Corporation (KOSDAQ:064550)
South Korea · Delayed Price · Currency is KRW 10,540
-370 (-3.39%)
Apr 30, 2026, 3:30 PM KST
Bioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10,890.00 | 10,910.00 | 10,520.00 | 10,540.00 | 10,540.00 | -3.39% | 82,841 |
| Apr 29, 2026 | 10,990.00 | 11,000.00 | 10,840.00 | 10,910.00 | 10,910.00 | 0.09% | 57,474 |
| Apr 28, 2026 | 11,100.00 | 11,250.00 | 10,870.00 | 10,900.00 | 10,900.00 | -0.64% | 114,433 |
| Apr 27, 2026 | 11,090.00 | 11,140.00 | 10,810.00 | 10,970.00 | 10,970.00 | - | 96,852 |
| Apr 24, 2026 | 10,880.00 | 11,240.00 | 10,880.00 | 10,970.00 | 10,970.00 | 0.92% | 102,855 |
| Apr 23, 2026 | 11,050.00 | 11,100.00 | 10,800.00 | 10,870.00 | 10,870.00 | -1.72% | 94,039 |
| Apr 22, 2026 | 11,050.00 | 11,200.00 | 10,900.00 | 11,060.00 | 11,060.00 | 0.18% | 87,262 |
| Apr 21, 2026 | 11,430.00 | 11,430.00 | 10,910.00 | 11,040.00 | 11,040.00 | -2.90% | 206,002 |
| Apr 20, 2026 | 11,780.00 | 11,790.00 | 11,360.00 | 11,370.00 | 11,370.00 | -7.41% | 279,427 |
| Apr 17, 2026 | 13,310.00 | 13,310.00 | 12,070.00 | 12,280.00 | 12,280.00 | 11.43% | 941,964 |
| Apr 16, 2026 | 10,940.00 | 11,190.00 | 10,800.00 | 11,020.00 | 11,020.00 | 2.51% | 83,983 |
| Apr 15, 2026 | 10,830.00 | 10,870.00 | 10,650.00 | 10,750.00 | 10,750.00 | 0.09% | 69,436 |
| Apr 14, 2026 | 10,520.00 | 10,880.00 | 10,490.00 | 10,740.00 | 10,740.00 | 3.27% | 64,210 |
| Apr 13, 2026 | 10,240.00 | 10,440.00 | 10,190.00 | 10,400.00 | 10,400.00 | -0.38% | 36,844 |
| Apr 10, 2026 | 10,220.00 | 10,440.00 | 10,220.00 | 10,440.00 | 10,440.00 | 2.76% | 54,539 |
| Apr 9, 2026 | 10,300.00 | 10,330.00 | 10,020.00 | 10,160.00 | 10,160.00 | -1.07% | 47,535 |
| Apr 8, 2026 | 10,180.00 | 10,410.00 | 10,180.00 | 10,270.00 | 10,270.00 | 3.22% | 76,158 |
| Apr 7, 2026 | 10,170.00 | 10,290.00 | 9,900.00 | 9,950.00 | 9,950.00 | -1.49% | 101,201 |
| Apr 6, 2026 | 10,320.00 | 10,440.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.51% | 88,490 |
| Apr 3, 2026 | 10,780.00 | 10,800.00 | 10,360.00 | 10,360.00 | 10,360.00 | -1.24% | 71,964 |
| Apr 2, 2026 | 11,320.00 | 11,490.00 | 10,450.00 | 10,490.00 | 10,490.00 | -6.92% | 148,947 |
| Apr 1, 2026 | 11,030.00 | 11,470.00 | 11,030.00 | 11,270.00 | 11,270.00 | 2.64% | 74,420 |
| Mar 31, 2026 | 11,260.00 | 11,360.00 | 10,980.00 | 10,980.00 | 10,980.00 | -3.09% | 62,596 |
| Mar 30, 2026 | 11,710.00 | 11,710.00 | 11,310.00 | 11,330.00 | 11,330.00 | -5.58% | 68,068 |
| Mar 27, 2026 | 11,310.00 | 12,070.00 | 11,270.00 | 12,000.00 | 12,000.00 | 3.72% | 82,542 |
| Mar 26, 2026 | 11,840.00 | 12,120.00 | 11,570.00 | 11,570.00 | 11,570.00 | -2.53% | 70,512 |
| Mar 25, 2026 | 11,550.00 | 11,930.00 | 11,550.00 | 11,870.00 | 11,870.00 | 3.04% | 54,715 |
| Mar 24, 2026 | 11,610.00 | 11,780.00 | 11,000.00 | 11,520.00 | 11,520.00 | 1.68% | 53,528 |
| Mar 23, 2026 | 11,870.00 | 11,870.00 | 11,310.00 | 11,330.00 | 11,330.00 | -4.95% | 89,705 |
| 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 |