Bioneer Corporation (KOSDAQ:064550)
South Korea · Delayed Price · Currency is KRW 8,260.00
-270.00 (-3.17%)
Sep 22, 2026, 3:30 PM KST
Bioneer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 7,490.00 | 7,490.00 | 6,850.00 | 7,070.00 | 7,070.00 | -2.08% | 119,535 |
| Aug 14, 2026 | 7,360.00 | 7,470.00 | 7,170.00 | 7,220.00 | 7,220.00 | -1.23% | 47,176 |
| Aug 13, 2026 | 7,450.00 | 7,500.00 | 7,290.00 | 7,310.00 | 7,310.00 | -0.54% | 47,742 |
| Aug 12, 2026 | 7,470.00 | 7,470.00 | 7,230.00 | 7,350.00 | 7,350.00 | -0.81% | 93,834 |
| 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 |