Bioneer Corporation (KOSDAQ:064550)
South Korea · Delayed Price · Currency is KRW 6,220.00
-390.00 (-5.90%)
Jun 26, 2026, 3:30 PM KST
Bioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 9,230.00 | 9,260.00 | 8,900.00 | 8,920.00 | 8,920.00 | -3.25% | 147,941 |
| May 28, 2026 | 9,900.00 | 9,900.00 | 9,050.00 | 9,220.00 | 9,220.00 | -6.96% | 225,989 |
| May 27, 2026 | 10,240.00 | 10,450.00 | 9,440.00 | 9,910.00 | 9,910.00 | -2.56% | 256,026 |
| May 26, 2026 | 10,570.00 | 10,690.00 | 9,970.00 | 10,170.00 | 10,170.00 | -0.29% | 227,605 |
| May 22, 2026 | 9,590.00 | 10,450.00 | 9,580.00 | 10,200.00 | 10,200.00 | 7.94% | 448,742 |
| May 21, 2026 | 9,590.00 | 9,690.00 | 9,370.00 | 9,450.00 | 9,450.00 | -5.97% | 389,387 |
| May 20, 2026 | 10,460.00 | 10,900.00 | 9,920.00 | 10,050.00 | 10,050.00 | 1.41% | 1,015,140 |
| May 19, 2026 | 9,510.00 | 10,790.00 | 9,280.00 | 9,910.00 | 9,910.00 | 8.42% | 1,139,067 |
| May 18, 2026 | 10,390.00 | 10,460.00 | 9,080.00 | 9,140.00 | 9,140.00 | -0.33% | 405,392 |
| May 15, 2026 | 9,590.00 | 9,590.00 | 9,090.00 | 9,170.00 | 9,170.00 | -3.17% | 135,687 |
| May 14, 2026 | 9,390.00 | 9,690.00 | 9,270.00 | 9,470.00 | 9,470.00 | 0.64% | 104,500 |
| May 13, 2026 | 9,540.00 | 9,940.00 | 9,320.00 | 9,410.00 | 9,410.00 | -1.26% | 156,906 |
| May 12, 2026 | 9,680.00 | 9,750.00 | 9,050.00 | 9,530.00 | 9,530.00 | -2.06% | 303,828 |
| May 11, 2026 | 10,000.00 | 10,000.00 | 9,730.00 | 9,730.00 | 9,730.00 | -2.11% | 133,643 |
| May 8, 2026 | 10,010.00 | 10,030.00 | 9,910.00 | 9,940.00 | 9,940.00 | 0.10% | 102,267 |
| May 7, 2026 | 10,070.00 | 10,100.00 | 9,910.00 | 9,930.00 | 9,930.00 | -1.00% | 135,354 |
| May 6, 2026 | 10,290.00 | 10,300.00 | 10,020.00 | 10,030.00 | 10,030.00 | -1.96% | 97,815 |
| May 4, 2026 | 10,530.00 | 10,660.00 | 10,220.00 | 10,230.00 | 10,230.00 | -2.94% | 118,571 |
| 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% | 279,809 |
| 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 |