Bioneer Corporation (KOSDAQ:064550)
South Korea · Delayed Price · Currency is KRW 7,350.00
-60.00 (-0.81%)
Aug 12, 2026, 3:30 PM KST
Bioneer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7,140.00 | 7,500.00 | 7,140.00 | 7,410.00 | 7,410.00 | 2.49% | 68,853 |
| Aug 10, 2026 | 7,030.00 | 7,270.00 | 7,000.00 | 7,230.00 | 7,230.00 | 4.63% | 76,731 |
| Aug 7, 2026 | 6,950.00 | 7,080.00 | 6,680.00 | 6,910.00 | 6,910.00 | -0.43% | 105,922 |
| Aug 6, 2026 | 7,000.00 | 7,140.00 | 6,880.00 | 6,940.00 | 6,940.00 | - | 93,598 |
| Aug 5, 2026 | 6,930.00 | 7,060.00 | 6,900.00 | 6,940.00 | 6,940.00 | 1.76% | 64,579 |
| Aug 4, 2026 | 6,610.00 | 6,920.00 | 6,610.00 | 6,820.00 | 6,820.00 | 2.87% | 87,118 |
| Aug 3, 2026 | 6,760.00 | 6,790.00 | 6,430.00 | 6,630.00 | 6,630.00 | 5.07% | 152,616 |
| Jul 31, 2026 | 6,030.00 | 6,350.00 | 6,000.00 | 6,310.00 | 6,310.00 | 8.98% | 51,994 |
| Jul 30, 2026 | 5,470.00 | 6,060.00 | 5,470.00 | 5,790.00 | 5,790.00 | -1.03% | 74,477 |
| Jul 29, 2026 | 6,160.00 | 6,340.00 | 5,650.00 | 5,850.00 | 5,850.00 | -6.55% | 141,791 |
| Jul 28, 2026 | 6,260.00 | 6,520.00 | 6,110.00 | 6,260.00 | 6,260.00 | -3.54% | 46,319 |
| Jul 27, 2026 | 6,540.00 | 6,690.00 | 6,410.00 | 6,490.00 | 6,490.00 | 1.72% | 42,526 |
| Jul 24, 2026 | 6,400.00 | 6,610.00 | 6,320.00 | 6,380.00 | 6,380.00 | -0.31% | 44,605 |
| Jul 23, 2026 | 6,100.00 | 6,410.00 | 6,030.00 | 6,400.00 | 6,400.00 | 6.31% | 62,558 |
| Jul 22, 2026 | 6,060.00 | 6,240.00 | 6,020.00 | 6,020.00 | 6,020.00 | -0.50% | 41,283 |
| Jul 21, 2026 | 5,970.00 | 6,130.00 | 5,870.00 | 6,050.00 | 6,050.00 | -0.66% | 65,986 |
| Jul 20, 2026 | 6,200.00 | 6,470.00 | 5,960.00 | 6,090.00 | 6,090.00 | -1.77% | 57,345 |
| Jul 16, 2026 | 6,350.00 | 6,470.00 | 6,150.00 | 6,200.00 | 6,200.00 | -1.43% | 57,748 |
| Jul 15, 2026 | 6,070.00 | 6,340.00 | 6,070.00 | 6,290.00 | 6,290.00 | 3.97% | 50,482 |
| Jul 14, 2026 | 6,100.00 | 6,250.00 | 5,890.00 | 6,050.00 | 6,050.00 | -3.51% | 114,229 |
| Jul 13, 2026 | 6,410.00 | 6,630.00 | 6,200.00 | 6,270.00 | 6,270.00 | -2.18% | 76,504 |
| Jul 10, 2026 | 6,120.00 | 6,560.00 | 6,120.00 | 6,410.00 | 6,410.00 | 3.89% | 88,821 |
| Jul 9, 2026 | 6,250.00 | 6,440.00 | 6,150.00 | 6,170.00 | 6,170.00 | -4.64% | 75,454 |
| Jul 8, 2026 | 6,680.00 | 6,720.00 | 6,280.00 | 6,470.00 | 6,470.00 | 1.57% | 106,364 |
| Jul 7, 2026 | 6,590.00 | 6,680.00 | 6,270.00 | 6,370.00 | 6,370.00 | -3.19% | 93,016 |
| Jul 6, 2026 | 6,570.00 | 6,630.00 | 6,400.00 | 6,580.00 | 6,580.00 | - | 78,282 |
| Jul 3, 2026 | 6,530.00 | 6,640.00 | 6,300.00 | 6,580.00 | 6,580.00 | - | 84,620 |
| Jul 2, 2026 | 6,600.00 | 7,100.00 | 6,480.00 | 6,580.00 | 6,580.00 | -3.38% | 108,634 |
| Jul 1, 2026 | 6,830.00 | 7,060.00 | 6,630.00 | 6,810.00 | 6,810.00 | -0.44% | 118,812 |
| Jun 30, 2026 | 7,010.00 | 7,150.00 | 6,740.00 | 6,840.00 | 6,840.00 | -2.84% | 121,632 |
| Jun 29, 2026 | 6,220.00 | 7,090.00 | 6,220.00 | 7,040.00 | 7,040.00 | 13.18% | 196,852 |
| Jun 26, 2026 | 6,600.00 | 6,620.00 | 6,170.00 | 6,220.00 | 6,220.00 | -5.90% | 166,181 |
| Jun 25, 2026 | 6,740.00 | 6,960.00 | 6,550.00 | 6,610.00 | 6,610.00 | -2.22% | 141,654 |
| Jun 24, 2026 | 6,610.00 | 6,870.00 | 6,580.00 | 6,760.00 | 6,760.00 | -0.44% | 124,452 |
| Jun 23, 2026 | 7,040.00 | 7,170.00 | 6,770.00 | 6,790.00 | 6,790.00 | -4.23% | 138,512 |
| Jun 22, 2026 | 7,160.00 | 7,420.00 | 6,990.00 | 7,090.00 | 7,090.00 | -0.98% | 124,588 |
| Jun 19, 2026 | 7,610.00 | 7,650.00 | 7,160.00 | 7,160.00 | 7,160.00 | -6.53% | 162,215 |
| Jun 18, 2026 | 8,010.00 | 8,060.00 | 7,640.00 | 7,660.00 | 7,660.00 | -4.25% | 91,434 |
| Jun 17, 2026 | 7,890.00 | 8,250.00 | 7,790.00 | 8,000.00 | 8,000.00 | 1.65% | 148,261 |
| Jun 16, 2026 | 8,250.00 | 8,300.00 | 7,870.00 | 7,870.00 | 7,870.00 | -8.49% | 289,475 |
| Jun 15, 2026 | 9,250.00 | 9,280.00 | 8,150.00 | 8,600.00 | 8,600.00 | 11.98% | 792,271 |
| Jun 12, 2026 | 7,750.00 | 7,960.00 | 7,660.00 | 7,680.00 | 7,680.00 | 0.92% | 68,410 |
| Jun 11, 2026 | 7,250.00 | 7,620.00 | 7,180.00 | 7,610.00 | 7,610.00 | 2.42% | 102,017 |
| Jun 10, 2026 | 7,500.00 | 7,680.00 | 7,190.00 | 7,430.00 | 7,430.00 | -2.49% | 145,154 |
| Jun 9, 2026 | 7,190.00 | 7,690.00 | 7,190.00 | 7,620.00 | 7,620.00 | 4.38% | 182,086 |
| Jun 8, 2026 | 7,310.00 | 7,650.00 | 7,210.00 | 7,300.00 | 7,300.00 | -9.54% | 181,420 |
| Jun 5, 2026 | 8,300.00 | 8,340.00 | 8,000.00 | 8,070.00 | 8,070.00 | -2.54% | 107,182 |
| Jun 4, 2026 | 8,280.00 | 8,590.00 | 8,250.00 | 8,280.00 | 8,280.00 | -1.31% | 106,808 |
| Jun 2, 2026 | 8,380.00 | 8,800.00 | 8,350.00 | 8,390.00 | 8,390.00 | -2.10% | 135,012 |
| Jun 1, 2026 | 8,880.00 | 8,880.00 | 8,320.00 | 8,570.00 | 8,570.00 | -3.92% | 183,810 |