Bioneer Corporation (KOSDAQ:064550)
South Korea · Delayed Price · Currency is KRW 6,860.00
+50.00 (0.73%)
Nov 2, 2026, 3:30 PM KST
Bioneer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6,710.00 | 6,880.00 | 6,710.00 | 6,860.00 | 6,860.00 | 0.73% | 70,132 |
| Oct 30, 2026 | 6,940.00 | 6,980.00 | 6,740.00 | 6,810.00 | 6,810.00 | -2.44% | 135,840 |
| Oct 29, 2026 | 7,080.00 | 7,130.00 | 6,870.00 | 6,980.00 | 6,980.00 | -1.27% | 147,879 |
| Oct 28, 2026 | 7,140.00 | 7,340.00 | 7,010.00 | 7,070.00 | 7,070.00 | - | 150,938 |
| Oct 27, 2026 | 7,080.00 | 7,300.00 | 7,020.00 | 7,070.00 | 7,070.00 | 0.86% | 122,909 |
| Oct 26, 2026 | 7,070.00 | 7,240.00 | 7,010.00 | 7,010.00 | 7,010.00 | -3.31% | 89,167 |
| Oct 23, 2026 | 7,810.00 | 8,040.00 | 7,040.00 | 7,250.00 | 7,250.00 | -2.95% | 477,607 |
| Oct 22, 2026 | 7,760.00 | 7,800.00 | 7,400.00 | 7,470.00 | 7,470.00 | -3.86% | 133,195 |
| Oct 21, 2026 | 7,820.00 | 8,050.00 | 7,740.00 | 7,770.00 | 7,770.00 | 0.13% | 67,696 |
| Oct 20, 2026 | 7,940.00 | 8,140.00 | 7,700.00 | 7,760.00 | 7,760.00 | -3.12% | 80,302 |
| Oct 19, 2026 | 7,730.00 | 8,020.00 | 7,730.00 | 8,010.00 | 8,010.00 | 0.75% | 62,463 |
| Oct 16, 2026 | 7,500.00 | 8,110.00 | 7,500.00 | 7,950.00 | 7,950.00 | 6.71% | 141,790 |
| Oct 15, 2026 | 7,550.00 | 7,640.00 | 7,320.00 | 7,450.00 | 7,450.00 | -4.73% | 242,822 |
| Oct 14, 2026 | 7,900.00 | 8,100.00 | 7,700.00 | 7,820.00 | 7,820.00 | -2.01% | 140,586 |
| Oct 13, 2026 | 7,890.00 | 8,050.00 | 7,660.00 | 7,980.00 | 7,980.00 | -1.48% | 208,085 |
| Oct 12, 2026 | 8,760.00 | 8,800.00 | 8,060.00 | 8,100.00 | 8,100.00 | -4.26% | 238,702 |
| Oct 8, 2026 | 8,670.00 | 8,700.00 | 8,380.00 | 8,460.00 | 8,460.00 | -2.76% | 113,893 |
| Oct 7, 2026 | 9,030.00 | 9,050.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.81% | 217,901 |
| Oct 6, 2026 | 8,600.00 | 8,870.00 | 8,570.00 | 8,860.00 | 8,860.00 | 3.38% | 157,588 |
| Oct 2, 2026 | 8,500.00 | 8,640.00 | 8,430.00 | 8,570.00 | 8,570.00 | 0.59% | 94,761 |
| Oct 1, 2026 | 8,250.00 | 8,530.00 | 8,250.00 | 8,520.00 | 8,520.00 | 2.04% | 156,144 |
| Sep 30, 2026 | 8,420.00 | 8,490.00 | 8,310.00 | 8,350.00 | 8,350.00 | -0.71% | 112,080 |
| Sep 29, 2026 | 8,540.00 | 8,560.00 | 8,300.00 | 8,410.00 | 8,410.00 | -3.67% | 136,446 |
| Sep 28, 2026 | 8,770.00 | 8,980.00 | 8,550.00 | 8,730.00 | 8,730.00 | 6.72% | 413,018 |
| Sep 23, 2026 | 8,260.00 | 8,350.00 | 8,150.00 | 8,180.00 | 8,180.00 | -0.97% | 107,318 |
| Sep 22, 2026 | 8,550.00 | 8,670.00 | 8,210.00 | 8,260.00 | 8,260.00 | -3.17% | 302,547 |
| Sep 21, 2026 | 8,780.00 | 8,790.00 | 8,510.00 | 8,530.00 | 8,530.00 | -3.29% | 167,200 |
| Sep 18, 2026 | 9,210.00 | 9,250.00 | 8,800.00 | 8,820.00 | 8,820.00 | -4.13% | 649,719 |
| Sep 17, 2026 | 9,140.00 | 9,430.00 | 9,070.00 | 9,200.00 | 9,200.00 | -0.11% | 163,878 |
| Sep 16, 2026 | 9,750.00 | 9,770.00 | 9,030.00 | 9,210.00 | 9,210.00 | -6.59% | 360,496 |
| Sep 15, 2026 | 9,550.00 | 10,340.00 | 9,400.00 | 9,860.00 | 9,860.00 | 3.79% | 873,300 |
| Sep 14, 2026 | 9,980.00 | 9,980.00 | 9,470.00 | 9,500.00 | 9,500.00 | -4.71% | 536,258 |
| Sep 11, 2026 | 10,030.00 | 10,880.00 | 9,800.00 | 9,970.00 | 9,970.00 | 7.44% | 2,203,156 |
| Sep 10, 2026 | 9,580.00 | 9,650.00 | 9,210.00 | 9,280.00 | 9,280.00 | -5.31% | 278,837 |
| Sep 9, 2026 | 10,140.00 | 10,200.00 | 9,660.00 | 9,800.00 | 9,800.00 | -5.50% | 582,386 |
| Sep 8, 2026 | 10,650.00 | 10,950.00 | 10,060.00 | 10,370.00 | 10,370.00 | -1.80% | 1,426,821 |
| Sep 7, 2026 | 10,050.00 | 11,000.00 | 9,770.00 | 10,560.00 | 10,560.00 | 1.64% | 2,244,582 |
| Sep 4, 2026 | 10,410.00 | 10,920.00 | 10,130.00 | 10,390.00 | 10,390.00 | 1.46% | 851,591 |
| Sep 3, 2026 | 10,130.00 | 10,350.00 | 10,120.00 | 10,240.00 | 10,240.00 | 2.71% | 660,754 |
| Sep 2, 2026 | 10,330.00 | 10,330.00 | 9,700.00 | 9,970.00 | 9,970.00 | -9.36% | 1,187,758 |
| Sep 1, 2026 | 9,060.00 | 11,300.00 | 8,720.00 | 11,000.00 | 11,000.00 | 25.14% | 5,502,752 |
| Aug 31, 2026 | 8,830.00 | 9,190.00 | 8,480.00 | 8,790.00 | 8,790.00 | 5.78% | 650,714 |
| Aug 28, 2026 | 8,080.00 | 8,370.00 | 8,070.00 | 8,310.00 | 8,310.00 | 2.97% | 167,138 |
| Aug 27, 2026 | 8,320.00 | 8,350.00 | 8,040.00 | 8,070.00 | 8,070.00 | -4.38% | 183,033 |
| Aug 26, 2026 | 8,450.00 | 8,600.00 | 8,250.00 | 8,440.00 | 8,440.00 | 1.44% | 266,522 |
| Aug 25, 2026 | 8,550.00 | 8,570.00 | 8,070.00 | 8,320.00 | 8,320.00 | -7.14% | 369,692 |
| Aug 24, 2026 | 9,300.00 | 9,520.00 | 8,750.00 | 8,960.00 | 8,960.00 | -0.78% | 579,228 |
| Aug 21, 2026 | 9,770.00 | 9,930.00 | 8,860.00 | 9,030.00 | 9,030.00 | -4.95% | 894,806 |
| Aug 20, 2026 | 10,920.00 | 10,920.00 | 8,700.00 | 9,500.00 | 9,500.00 | 3.37% | 2,065,842 |
| Aug 19, 2026 | 8,750.00 | 9,190.00 | 8,090.00 | 9,190.00 | 9,190.00 | 29.99% | 1,305,476 |