BioNote, Inc. (KRX:377740)
South Korea · Delayed Price · Currency is KRW 5,290.00
+20.00 (0.38%)
Last updated: Aug 14, 2025
BioNote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 5,120.00 | 5,120.00 | 5,020.00 | 5,060.00 | - | -0.20% | 58,220 |
| Jun 26, 2025 | 5,090.00 | 5,090.00 | 5,000.00 | 5,070.00 | - | 0.40% | 50,065 |
| Jun 25, 2025 | 5,120.00 | 5,140.00 | 4,985.00 | 5,050.00 | - | -0.98% | 169,663 |
| Jun 24, 2025 | 5,080.00 | 5,120.00 | 5,050.00 | 5,100.00 | - | 1.39% | 51,310 |
| Jun 23, 2025 | 5,100.00 | 5,150.00 | 4,985.00 | 5,030.00 | - | -2.71% | 100,594 |
| Jun 20, 2025 | 5,150.00 | 5,210.00 | 5,100.00 | 5,170.00 | - | 0.39% | 55,909 |
| Jun 19, 2025 | 5,190.00 | 5,210.00 | 5,100.00 | 5,150.00 | - | -0.77% | 63,699 |
| Jun 18, 2025 | 5,230.00 | 5,310.00 | 5,100.00 | 5,190.00 | - | 0.78% | 56,338 |
| Jun 17, 2025 | 5,160.00 | 5,260.00 | 5,090.00 | 5,150.00 | - | -0.19% | 62,830 |
| Jun 16, 2025 | 5,110.00 | 5,220.00 | 5,070.00 | 5,160.00 | - | 0.58% | 49,430 |
| Jun 13, 2025 | 5,360.00 | 5,360.00 | 5,120.00 | 5,130.00 | - | -4.11% | 123,584 |
| Jun 12, 2025 | 5,350.00 | 5,370.00 | 5,270.00 | 5,350.00 | - | - | 50,848 |
| Jun 11, 2025 | 5,250.00 | 5,370.00 | 5,230.00 | 5,350.00 | - | 2.29% | 87,072 |
| Jun 10, 2025 | 5,140.00 | 5,250.00 | 5,030.00 | 5,230.00 | - | 3.16% | 81,476 |
| Jun 9, 2025 | 5,150.00 | 5,150.00 | 5,050.00 | 5,070.00 | - | -0.59% | 49,204 |
| Jun 5, 2025 | 5,120.00 | 5,180.00 | 5,050.00 | 5,100.00 | - | 0.39% | 64,756 |