BioNote, Inc. (KRX:377740)
South Korea · Delayed Price · Currency is KRW 5,570.00
+70.00 (1.27%)
At close: Nov 26, 2025
BioNote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 5,510.00 | 5,620.00 | 5,510.00 | 5,570.00 | 5,570.00 | 1.27% | 22,034 |
| Nov 25, 2025 | 5,550.00 | 5,550.00 | 5,490.00 | 5,500.00 | 5,500.00 | -0.54% | 18,800 |
| Nov 24, 2025 | 5,590.00 | 5,590.00 | 5,480.00 | 5,530.00 | 5,530.00 | 0.73% | 35,473 |
| Nov 21, 2025 | 5,540.00 | 5,540.00 | 5,470.00 | 5,490.00 | 5,490.00 | -1.79% | 68,088 |
| Nov 20, 2025 | 5,620.00 | 5,630.00 | 5,530.00 | 5,590.00 | 5,590.00 | 1.64% | 27,461 |
| Nov 19, 2025 | 5,440.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,500.00 | 0.92% | 35,917 |
| Nov 18, 2025 | 5,640.00 | 5,640.00 | 5,450.00 | 5,450.00 | 5,450.00 | -2.68% | 101,284 |
| Nov 17, 2025 | 5,710.00 | 5,730.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.93% | 40,902 |
| Nov 14, 2025 | 5,720.00 | 5,810.00 | 5,590.00 | 5,710.00 | 5,710.00 | -1.55% | 45,981 |
| Nov 13, 2025 | 5,740.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.58% | 69,113 |
| Nov 12, 2025 | 5,660.00 | 5,720.00 | 5,570.00 | 5,710.00 | 5,710.00 | 1.60% | 83,158 |
| Nov 11, 2025 | 5,680.00 | 5,710.00 | 5,580.00 | 5,620.00 | 5,620.00 | -0.71% | 50,257 |
| Nov 10, 2025 | 5,640.00 | 5,660.00 | 5,580.00 | 5,660.00 | 5,660.00 | 1.25% | 31,929 |
| Nov 7, 2025 | 5,550.00 | 5,590.00 | 5,490.00 | 5,590.00 | 5,590.00 | 1.08% | 43,850 |
| Nov 6, 2025 | 5,630.00 | 5,630.00 | 5,490.00 | 5,530.00 | 5,530.00 | -0.54% | 46,957 |
| Nov 5, 2025 | 5,480.00 | 5,570.00 | 5,430.00 | 5,560.00 | 5,560.00 | 0.54% | 119,736 |
| Nov 4, 2025 | 5,410.00 | 5,580.00 | 5,410.00 | 5,530.00 | 5,530.00 | 2.60% | 54,625 |
| Nov 3, 2025 | 5,550.00 | 5,550.00 | 5,380.00 | 5,390.00 | 5,390.00 | -2.18% | 117,674 |
| Oct 31, 2025 | 5,540.00 | 5,550.00 | 5,490.00 | 5,510.00 | 5,510.00 | -0.18% | 43,997 |
| Oct 30, 2025 | 5,510.00 | 5,570.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.18% | 56,539 |
| Oct 29, 2025 | 5,540.00 | 5,540.00 | 5,480.00 | 5,510.00 | 5,510.00 | 0.18% | 95,340 |
| Oct 28, 2025 | 5,550.00 | 5,610.00 | 5,490.00 | 5,500.00 | 5,500.00 | -0.36% | 81,938 |
| Oct 27, 2025 | 5,590.00 | 5,590.00 | 5,460.00 | 5,520.00 | 5,520.00 | 0.55% | 137,102 |
| Oct 24, 2025 | 5,560.00 | 5,630.00 | 5,480.00 | 5,490.00 | 5,490.00 | -1.44% | 99,496 |
| Oct 23, 2025 | 5,650.00 | 5,650.00 | 5,490.00 | 5,570.00 | 5,570.00 | 0.18% | 40,506 |
| Oct 22, 2025 | 5,510.00 | 5,580.00 | 5,450.00 | 5,560.00 | 5,560.00 | 1.28% | 136,419 |
| Oct 21, 2025 | 5,580.00 | 5,630.00 | 5,470.00 | 5,490.00 | 5,490.00 | -1.08% | 157,897 |
| Oct 20, 2025 | 5,610.00 | 5,710.00 | 5,540.00 | 5,550.00 | 5,550.00 | -1.60% | 64,169 |
| Oct 17, 2025 | 5,790.00 | 5,790.00 | 5,620.00 | 5,640.00 | 5,640.00 | -1.74% | 58,756 |
| Oct 16, 2025 | 5,800.00 | 5,860.00 | 5,730.00 | 5,740.00 | 5,740.00 | -0.52% | 34,388 |
| Oct 15, 2025 | 5,700.00 | 5,800.00 | 5,650.00 | 5,770.00 | 5,770.00 | 1.76% | 50,916 |
| Oct 14, 2025 | 5,880.00 | 5,880.00 | 5,640.00 | 5,670.00 | 5,670.00 | -2.91% | 102,955 |
| Oct 13, 2025 | 5,770.00 | 5,840.00 | 5,660.00 | 5,840.00 | 5,840.00 | 0.34% | 32,768 |
| Oct 10, 2025 | 5,970.00 | 5,970.00 | 5,760.00 | 5,820.00 | 5,820.00 | 0.34% | 68,684 |
| Oct 2, 2025 | 5,900.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,800.00 | - | 59,232 |
| Oct 1, 2025 | 5,830.00 | 5,870.00 | 5,720.00 | 5,800.00 | 5,800.00 | - | 63,201 |
| Sep 30, 2025 | 6,100.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.86% | 49,786 |
| Sep 29, 2025 | 5,840.00 | 5,940.00 | 5,750.00 | 5,910.00 | 5,910.00 | 1.20% | 53,969 |
| Sep 26, 2025 | 5,800.00 | 6,010.00 | 5,710.00 | 5,840.00 | 5,840.00 | -1.18% | 130,231 |
| Sep 25, 2025 | 6,000.00 | 6,030.00 | 5,860.00 | 5,910.00 | 5,910.00 | -1.50% | 83,414 |
| Sep 24, 2025 | 6,060.00 | 6,100.00 | 5,950.00 | 6,000.00 | 6,000.00 | -0.99% | 80,502 |
| Sep 23, 2025 | 6,030.00 | 6,120.00 | 6,030.00 | 6,060.00 | 6,060.00 | -0.33% | 31,241 |
| Sep 22, 2025 | 6,300.00 | 6,300.00 | 6,050.00 | 6,080.00 | 6,080.00 | -2.09% | 86,173 |
| Sep 19, 2025 | 6,180.00 | 6,260.00 | 6,140.00 | 6,210.00 | 6,210.00 | 1.47% | 65,941 |
| Sep 18, 2025 | 6,150.00 | 6,160.00 | 6,090.00 | 6,120.00 | 6,120.00 | 0.33% | 46,504 |
| Sep 17, 2025 | 6,200.00 | 6,200.00 | 6,060.00 | 6,100.00 | 6,100.00 | - | 36,677 |
| Sep 16, 2025 | 6,220.00 | 6,220.00 | 6,040.00 | 6,100.00 | 6,100.00 | -0.65% | 50,783 |
| Sep 15, 2025 | 6,150.00 | 6,240.00 | 6,110.00 | 6,140.00 | 6,140.00 | 0.66% | 101,903 |
| Sep 12, 2025 | 6,040.00 | 6,120.00 | 6,010.00 | 6,100.00 | 6,100.00 | 0.99% | 80,706 |
| Sep 11, 2025 | 6,110.00 | 6,110.00 | 6,010.00 | 6,040.00 | 6,040.00 | -0.33% | 57,160 |