BioNote, Inc. (KRX:377740)
South Korea · Delayed Price · Currency is KRW 5,650.00
+70.00 (1.25%)
Last updated: Dec 19, 2025, 1:07 PM KST
BioNote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5,640.00 | 5,660.00 | 5,590.00 | 5,650.00 | 5,650.00 | 1.25% | 38,790 |
| Dec 18, 2025 | 5,580.00 | 5,630.00 | 5,530.00 | 5,580.00 | 5,580.00 | -0.71% | 63,997 |
| Dec 17, 2025 | 5,650.00 | 5,670.00 | 5,590.00 | 5,620.00 | 5,620.00 | - | 27,743 |
| Dec 16, 2025 | 5,570.00 | 5,640.00 | 5,570.00 | 5,620.00 | 5,620.00 | 0.36% | 43,839 |
| Dec 15, 2025 | 5,600.00 | 5,630.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.18% | 28,344 |
| Dec 12, 2025 | 5,710.00 | 5,710.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.71% | 40,833 |
| Dec 11, 2025 | 5,620.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 1.07% | 60,789 |
| Dec 10, 2025 | 5,690.00 | 5,690.00 | 5,590.00 | 5,590.00 | 5,590.00 | -1.76% | 60,592 |
| Dec 9, 2025 | 5,570.00 | 5,750.00 | 5,560.00 | 5,690.00 | 5,690.00 | 2.34% | 61,190 |
| Dec 8, 2025 | 5,650.00 | 5,700.00 | 5,540.00 | 5,560.00 | 5,560.00 | -1.42% | 140,409 |
| Dec 5, 2025 | 5,560.00 | 5,650.00 | 5,560.00 | 5,640.00 | 5,640.00 | 0.89% | 43,226 |
| Dec 4, 2025 | 5,680.00 | 5,680.00 | 5,540.00 | 5,590.00 | 5,590.00 | -0.71% | 27,368 |
| Dec 3, 2025 | 5,690.00 | 5,700.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.35% | 74,219 |
| Dec 2, 2025 | 5,630.00 | 5,690.00 | 5,560.00 | 5,650.00 | 5,650.00 | 0.53% | 51,848 |
| Dec 1, 2025 | 5,690.00 | 5,700.00 | 5,610.00 | 5,620.00 | 5,620.00 | -0.35% | 38,474 |
| Nov 28, 2025 | 5,550.00 | 5,680.00 | 5,550.00 | 5,640.00 | 5,640.00 | 1.26% | 23,976 |
| Nov 27, 2025 | 5,590.00 | 5,640.00 | 5,560.00 | 5,570.00 | 5,570.00 | - | 13,144 |
| 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 |