BioNote, Inc. (KRX:377740)
South Korea · Delayed Price · Currency is KRW 6,100.00
+430.00 (7.58%)
At close: Sep 8, 2025
BioNote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5,790.00 | 6,140.00 | 5,790.00 | 6,100.00 | - | 7.58% | 260,781 |
| Sep 5, 2025 | 5,680.00 | 5,680.00 | 5,600.00 | 5,670.00 | - | 0.53% | 21,125 |
| Sep 4, 2025 | 5,570.00 | 5,720.00 | 5,560.00 | 5,640.00 | - | 1.26% | 53,594 |
| Sep 3, 2025 | 5,620.00 | 5,620.00 | 5,520.00 | 5,570.00 | - | -0.89% | 22,278 |
| Sep 2, 2025 | 5,520.00 | 5,620.00 | 5,520.00 | 5,620.00 | - | 2.00% | 32,049 |
| Sep 1, 2025 | 5,680.00 | 5,680.00 | 5,510.00 | 5,510.00 | - | -3.16% | 34,116 |
| Aug 29, 2025 | 5,660.00 | 5,710.00 | 5,660.00 | 5,690.00 | - | -0.18% | 42,922 |
| Aug 28, 2025 | 5,620.00 | 5,710.00 | 5,550.00 | 5,700.00 | - | 1.42% | 38,137 |
| Aug 27, 2025 | 5,550.00 | 5,620.00 | 5,470.00 | 5,620.00 | - | 0.90% | 63,401 |
| Aug 26, 2025 | 5,640.00 | 5,660.00 | 5,540.00 | 5,570.00 | - | -0.71% | 40,598 |
| Aug 25, 2025 | 5,800.00 | 5,850.00 | 5,600.00 | 5,610.00 | - | -3.28% | 71,154 |
| Aug 22, 2025 | 5,750.00 | 5,850.00 | 5,680.00 | 5,800.00 | - | 1.05% | 113,381 |
| Aug 21, 2025 | 5,750.00 | 5,760.00 | 5,670.00 | 5,740.00 | - | 0.70% | 97,784 |
| Aug 20, 2025 | 5,520.00 | 5,700.00 | 5,450.00 | 5,700.00 | - | 1.97% | 107,570 |
| Aug 19, 2025 | 5,600.00 | 5,610.00 | 5,490.00 | 5,590.00 | - | 1.27% | 82,219 |
| Aug 18, 2025 | 5,500.00 | 5,650.00 | 5,420.00 | 5,520.00 | - | 2.22% | 178,031 |
| Aug 14, 2025 | 5,270.00 | 5,430.00 | 5,240.00 | 5,400.00 | - | 2.47% | 158,732 |
| Aug 13, 2025 | 5,290.00 | 5,320.00 | 5,220.00 | 5,270.00 | - | 0.19% | 45,517 |
| Aug 12, 2025 | 5,290.00 | 5,290.00 | 5,200.00 | 5,260.00 | - | 0.57% | 85,085 |
| Aug 11, 2025 | 5,290.00 | 5,300.00 | 5,210.00 | 5,230.00 | - | -0.76% | 54,157 |
| Aug 8, 2025 | 5,220.00 | 5,340.00 | 5,220.00 | 5,270.00 | - | 0.96% | 65,622 |
| Aug 7, 2025 | 5,250.00 | 5,260.00 | 5,190.00 | 5,220.00 | - | -0.57% | 79,423 |
| Aug 6, 2025 | 5,230.00 | 5,250.00 | 5,200.00 | 5,250.00 | - | 0.77% | 56,857 |
| Aug 5, 2025 | 5,200.00 | 5,250.00 | 5,180.00 | 5,210.00 | - | 0.39% | 64,821 |
| Aug 4, 2025 | 5,130.00 | 5,220.00 | 5,070.00 | 5,190.00 | - | 0.97% | 58,086 |
| Aug 1, 2025 | 5,230.00 | 5,250.00 | 5,110.00 | 5,140.00 | - | -1.91% | 123,854 |
| Jul 31, 2025 | 5,280.00 | 5,290.00 | 5,240.00 | 5,240.00 | - | -0.38% | 27,102 |
| Jul 30, 2025 | 5,220.00 | 5,320.00 | 5,220.00 | 5,260.00 | - | 0.77% | 49,970 |
| Jul 29, 2025 | 5,170.00 | 5,250.00 | 5,140.00 | 5,220.00 | - | 0.77% | 50,226 |
| Jul 28, 2025 | 5,350.00 | 5,350.00 | 5,170.00 | 5,180.00 | - | -1.71% | 89,385 |
| Jul 25, 2025 | 5,290.00 | 5,290.00 | 5,210.00 | 5,270.00 | - | 0.57% | 51,598 |
| Jul 24, 2025 | 5,310.00 | 5,330.00 | 5,210.00 | 5,240.00 | - | -0.95% | 73,514 |
| Jul 23, 2025 | 5,280.00 | 5,290.00 | 5,200.00 | 5,290.00 | - | 0.19% | 43,701 |
| Jul 22, 2025 | 5,250.00 | 5,340.00 | 5,230.00 | 5,280.00 | - | - | 54,551 |
| Jul 21, 2025 | 5,330.00 | 5,330.00 | 5,220.00 | 5,280.00 | - | -0.38% | 42,783 |
| Jul 18, 2025 | 5,310.00 | 5,340.00 | 5,250.00 | 5,300.00 | - | -0.19% | 32,880 |
| Jul 17, 2025 | 5,320.00 | 5,360.00 | 5,250.00 | 5,310.00 | - | 0.38% | 58,824 |
| Jul 16, 2025 | 5,330.00 | 5,330.00 | 5,230.00 | 5,290.00 | - | -0.94% | 68,815 |
| Jul 15, 2025 | 5,290.00 | 5,350.00 | 5,210.00 | 5,340.00 | - | 0.95% | 81,387 |
| Jul 14, 2025 | 5,250.00 | 5,290.00 | 5,190.00 | 5,290.00 | - | 0.76% | 105,325 |
| Jul 11, 2025 | 5,240.00 | 5,300.00 | 5,200.00 | 5,250.00 | - | 0.19% | 72,667 |
| Jul 10, 2025 | 5,260.00 | 5,290.00 | 5,200.00 | 5,240.00 | - | -0.19% | 101,925 |
| Jul 9, 2025 | 5,270.00 | 5,290.00 | 5,220.00 | 5,250.00 | - | 0.19% | 60,425 |
| Jul 8, 2025 | 5,070.00 | 5,310.00 | 5,050.00 | 5,240.00 | - | 2.54% | 151,383 |
| Jul 7, 2025 | 5,070.00 | 5,140.00 | 5,000.00 | 5,110.00 | - | 1.79% | 43,577 |
| Jul 4, 2025 | 5,110.00 | 5,150.00 | 5,010.00 | 5,020.00 | - | -1.18% | 56,843 |
| Jul 3, 2025 | 5,050.00 | 5,140.00 | 5,040.00 | 5,080.00 | - | 1.40% | 73,714 |
| Jul 2, 2025 | 5,130.00 | 5,130.00 | 5,000.00 | 5,010.00 | - | -0.99% | 59,062 |
| Jul 1, 2025 | 5,060.00 | 5,150.00 | 5,050.00 | 5,060.00 | - | 0.40% | 51,362 |
| Jun 30, 2025 | 5,080.00 | 5,160.00 | 5,020.00 | 5,040.00 | - | -0.40% | 26,365 |