BioNote, Inc. (KRX:377740)
South Korea · Delayed Price · Currency is KRW 4,760.00
-5.00 (-0.10%)
At close: Sep 11, 2026
BioNote Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,750.00 | 4,780.00 | 4,710.00 | 4,760.00 | 4,760.00 | -0.10% | 14,799 |
| Sep 10, 2026 | 4,710.00 | 4,780.00 | 4,670.00 | 4,765.00 | 4,765.00 | 0.42% | 43,391 |
| Sep 9, 2026 | 4,675.00 | 4,745.00 | 4,655.00 | 4,745.00 | 4,745.00 | 1.39% | 30,588 |
| Sep 8, 2026 | 4,730.00 | 4,735.00 | 4,675.00 | 4,680.00 | 4,680.00 | -2.09% | 45,687 |
| Sep 7, 2026 | 4,790.00 | 4,790.00 | 4,725.00 | 4,780.00 | 4,780.00 | -0.21% | 35,144 |
| Sep 4, 2026 | 4,835.00 | 4,850.00 | 4,735.00 | 4,790.00 | 4,790.00 | -0.21% | 41,640 |
| Sep 3, 2026 | 4,765.00 | 4,820.00 | 4,705.00 | 4,800.00 | 4,800.00 | 0.73% | 68,588 |
| Sep 2, 2026 | 4,780.00 | 4,790.00 | 4,720.00 | 4,765.00 | 4,765.00 | -0.73% | 32,075 |
| Sep 1, 2026 | 4,755.00 | 4,835.00 | 4,720.00 | 4,800.00 | 4,800.00 | 0.63% | 40,990 |
| Aug 31, 2026 | 4,735.00 | 4,795.00 | 4,695.00 | 4,770.00 | 4,770.00 | -0.63% | 34,114 |
| Aug 28, 2026 | 4,730.00 | 4,800.00 | 4,670.00 | 4,800.00 | 4,800.00 | 1.05% | 78,651 |
| Aug 27, 2026 | 4,800.00 | 4,825.00 | 4,720.00 | 4,750.00 | 4,750.00 | -1.86% | 93,706 |
| Aug 26, 2026 | 4,815.00 | 4,840.00 | 4,745.00 | 4,840.00 | 4,840.00 | 0.52% | 55,829 |
| Aug 25, 2026 | 4,955.00 | 4,955.00 | 4,750.00 | 4,815.00 | 4,815.00 | -2.83% | 104,345 |
| Aug 24, 2026 | 4,900.00 | 5,070.00 | 4,690.00 | 4,955.00 | 4,955.00 | 2.48% | 90,921 |
| Aug 21, 2026 | 4,835.00 | 4,875.00 | 4,740.00 | 4,835.00 | 4,835.00 | -0.10% | 48,773 |
| Aug 20, 2026 | 4,900.00 | 4,940.00 | 4,765.00 | 4,840.00 | 4,840.00 | -0.51% | 61,096 |
| Aug 19, 2026 | 4,790.00 | 4,930.00 | 4,770.00 | 4,865.00 | 4,865.00 | -0.92% | 72,392 |
| Aug 18, 2026 | 4,985.00 | 4,985.00 | 4,800.00 | 4,910.00 | 4,910.00 | -0.41% | 74,919 |
| Aug 14, 2026 | 4,920.00 | 4,950.00 | 4,845.00 | 4,930.00 | 4,930.00 | 0.61% | 39,892 |
| Aug 13, 2026 | 4,925.00 | 4,925.00 | 4,800.00 | 4,900.00 | 4,900.00 | -0.51% | 64,461 |
| Aug 12, 2026 | 4,970.00 | 4,970.00 | 4,830.00 | 4,925.00 | 4,925.00 | -0.91% | 62,133 |
| Aug 11, 2026 | 4,900.00 | 5,080.00 | 4,865.00 | 4,970.00 | 4,970.00 | 1.43% | 97,752 |
| Aug 10, 2026 | 4,845.00 | 4,900.00 | 4,810.00 | 4,900.00 | 4,900.00 | 1.14% | 76,621 |
| Aug 7, 2026 | 4,780.00 | 4,875.00 | 4,725.00 | 4,845.00 | 4,845.00 | 1.89% | 60,246 |
| Aug 6, 2026 | 4,650.00 | 4,765.00 | 4,540.00 | 4,755.00 | 4,755.00 | 2.81% | 150,937 |
| Aug 5, 2026 | 4,590.00 | 4,695.00 | 4,535.00 | 4,625.00 | 4,625.00 | 2.32% | 79,680 |
| Aug 4, 2026 | 4,575.00 | 4,665.00 | 4,485.00 | 4,520.00 | 4,520.00 | -1.09% | 71,703 |
| Aug 3, 2026 | 4,520.00 | 4,665.00 | 4,485.00 | 4,570.00 | 4,570.00 | 0.33% | 60,794 |
| Jul 31, 2026 | 4,435.00 | 4,600.00 | 4,370.00 | 4,555.00 | 4,555.00 | 2.82% | 87,001 |
| Jul 30, 2026 | 4,280.00 | 4,480.00 | 4,050.00 | 4,430.00 | 4,430.00 | -0.34% | 115,977 |
| Jul 29, 2026 | 4,390.00 | 4,510.00 | 4,220.00 | 4,445.00 | 4,445.00 | 0.91% | 116,627 |
| Jul 28, 2026 | 4,600.00 | 4,630.00 | 4,375.00 | 4,405.00 | 4,405.00 | -4.86% | 68,973 |
| Jul 27, 2026 | 4,610.00 | 4,690.00 | 4,600.00 | 4,630.00 | 4,630.00 | 1.31% | 47,488 |
| Jul 24, 2026 | 4,570.00 | 4,610.00 | 4,460.00 | 4,570.00 | 4,570.00 | - | 62,882 |
| Jul 23, 2026 | 4,450.00 | 4,570.00 | 4,380.00 | 4,570.00 | 4,570.00 | 4.22% | 72,284 |
| Jul 22, 2026 | 4,440.00 | 4,485.00 | 4,365.00 | 4,385.00 | 4,385.00 | -1.13% | 91,999 |
| Jul 21, 2026 | 4,560.00 | 4,560.00 | 4,385.00 | 4,435.00 | 4,435.00 | -2.74% | 100,392 |
| Jul 20, 2026 | 4,610.00 | 4,765.00 | 4,475.00 | 4,560.00 | 4,560.00 | -2.98% | 88,936 |
| Jul 16, 2026 | 4,770.00 | 4,840.00 | 4,630.00 | 4,700.00 | 4,700.00 | 0.53% | 89,012 |
| Jul 15, 2026 | 4,635.00 | 4,690.00 | 4,610.00 | 4,675.00 | 4,675.00 | 2.07% | 57,126 |
| Jul 14, 2026 | 4,570.00 | 4,750.00 | 4,510.00 | 4,580.00 | 4,580.00 | - | 181,717 |
| Jul 13, 2026 | 4,700.00 | 4,750.00 | 4,525.00 | 4,580.00 | 4,580.00 | -2.86% | 76,172 |
| Jul 10, 2026 | 4,530.00 | 4,740.00 | 4,530.00 | 4,715.00 | 4,715.00 | 3.17% | 68,941 |
| Jul 9, 2026 | 4,640.00 | 4,695.00 | 4,515.00 | 4,570.00 | 4,570.00 | -0.87% | 88,332 |
| Jul 8, 2026 | 4,640.00 | 4,690.00 | 4,515.00 | 4,610.00 | 4,610.00 | -1.28% | 91,623 |
| Jul 7, 2026 | 4,695.00 | 4,700.00 | 4,545.00 | 4,670.00 | 4,670.00 | -0.11% | 91,266 |
| Jul 6, 2026 | 4,690.00 | 4,700.00 | 4,580.00 | 4,675.00 | 4,675.00 | -0.32% | 81,474 |
| Jul 3, 2026 | 4,650.00 | 4,690.00 | 4,505.00 | 4,690.00 | 4,690.00 | 1.96% | 75,430 |
| Jul 2, 2026 | 4,630.00 | 4,650.00 | 4,515.00 | 4,600.00 | 4,600.00 | -0.11% | 77,409 |