BioNote, Inc. (KRX:377740)
South Korea · Delayed Price · Currency is KRW 4,610.00
+55.00 (1.21%)
At close: Nov 12, 2026
BioNote Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4,585.00 | 4,675.00 | 4,520.00 | 4,610.00 | 4,610.00 | 1.21% | 61,972 |
| Nov 11, 2026 | 4,700.00 | 4,735.00 | 4,515.00 | 4,555.00 | 4,555.00 | -3.60% | 91,096 |
| Nov 10, 2026 | 4,670.00 | 4,750.00 | 4,600.00 | 4,725.00 | 4,725.00 | 0.96% | 84,048 |
| Nov 9, 2026 | 4,570.00 | 4,690.00 | 4,335.00 | 4,680.00 | 4,680.00 | 1.30% | 110,866 |
| Nov 6, 2026 | 4,500.00 | 4,645.00 | 4,500.00 | 4,620.00 | 4,620.00 | -1.60% | 79,513 |
| Nov 5, 2026 | 4,740.00 | 4,790.00 | 4,605.00 | 4,695.00 | 4,695.00 | -0.42% | 99,928 |
| Nov 4, 2026 | 4,720.00 | 4,720.00 | 4,570.00 | 4,715.00 | 4,715.00 | -0.11% | 68,381 |
| Nov 3, 2026 | 4,755.00 | 4,755.00 | 4,545.00 | 4,720.00 | 4,720.00 | -0.21% | 60,193 |
| Nov 2, 2026 | 4,645.00 | 4,735.00 | 4,600.00 | 4,730.00 | 4,730.00 | 1.72% | 36,553 |
| Oct 30, 2026 | 4,625.00 | 4,680.00 | 4,525.00 | 4,650.00 | 4,650.00 | 0.54% | 57,173 |
| Oct 29, 2026 | 4,625.00 | 4,630.00 | 4,560.00 | 4,625.00 | 4,625.00 | 0.65% | 35,409 |
| Oct 28, 2026 | 4,560.00 | 4,625.00 | 4,555.00 | 4,595.00 | 4,595.00 | 0.88% | 42,569 |
| Oct 27, 2026 | 4,600.00 | 4,620.00 | 4,455.00 | 4,555.00 | 4,555.00 | -0.87% | 40,054 |
| Oct 26, 2026 | 4,595.00 | 4,655.00 | 4,530.00 | 4,595.00 | 4,595.00 | 0.11% | 51,247 |
| Oct 23, 2026 | 4,500.00 | 4,590.00 | 4,450.00 | 4,590.00 | 4,590.00 | 1.32% | 94,469 |
| Oct 22, 2026 | 4,575.00 | 4,580.00 | 4,490.00 | 4,530.00 | 4,530.00 | -0.66% | 35,294 |
| Oct 21, 2026 | 4,600.00 | 4,600.00 | 4,520.00 | 4,560.00 | 4,560.00 | - | 35,718 |
| Oct 20, 2026 | 4,660.00 | 4,665.00 | 4,500.00 | 4,560.00 | 4,560.00 | -1.51% | 72,062 |
| Oct 19, 2026 | 4,560.00 | 4,645.00 | 4,560.00 | 4,630.00 | 4,630.00 | -0.32% | 37,240 |
| Oct 16, 2026 | 4,545.00 | 4,660.00 | 4,545.00 | 4,645.00 | 4,645.00 | 2.20% | 81,796 |
| Oct 15, 2026 | 4,555.00 | 4,610.00 | 4,345.00 | 4,545.00 | 4,545.00 | -1.84% | 104,204 |
| Oct 14, 2026 | 4,650.00 | 4,650.00 | 4,555.00 | 4,630.00 | 4,630.00 | 0.33% | 54,651 |
| Oct 13, 2026 | 4,615.00 | 4,615.00 | 4,510.00 | 4,615.00 | 4,615.00 | - | 69,742 |
| Oct 12, 2026 | 4,655.00 | 4,655.00 | 4,555.00 | 4,615.00 | 4,615.00 | -0.54% | 34,117 |
| Oct 8, 2026 | 4,695.00 | 4,700.00 | 4,575.00 | 4,640.00 | 4,640.00 | -1.28% | 41,033 |
| Oct 7, 2026 | 4,670.00 | 4,715.00 | 4,640.00 | 4,700.00 | 4,700.00 | 1.29% | 62,116 |
| Oct 6, 2026 | 4,660.00 | 4,690.00 | 4,615.00 | 4,640.00 | 4,640.00 | -1.28% | 49,230 |
| Oct 2, 2026 | 4,695.00 | 4,720.00 | 4,640.00 | 4,700.00 | 4,700.00 | 0.11% | 28,645 |
| Oct 1, 2026 | 4,675.00 | 4,720.00 | 4,615.00 | 4,695.00 | 4,695.00 | 0.43% | 32,506 |
| Sep 30, 2026 | 4,655.00 | 4,710.00 | 4,605.00 | 4,675.00 | 4,675.00 | 0.65% | 39,389 |
| Sep 29, 2026 | 4,670.00 | 4,675.00 | 4,580.00 | 4,645.00 | 4,645.00 | -0.32% | 39,396 |
| Sep 28, 2026 | 4,650.00 | 4,665.00 | 4,560.00 | 4,660.00 | 4,660.00 | 0.32% | 21,641 |
| Sep 23, 2026 | 4,670.00 | 4,675.00 | 4,510.00 | 4,645.00 | 4,645.00 | -0.54% | 43,275 |
| Sep 22, 2026 | 4,665.00 | 4,695.00 | 4,595.00 | 4,670.00 | 4,670.00 | 0.43% | 44,620 |
| Sep 21, 2026 | 4,640.00 | 4,680.00 | 4,615.00 | 4,650.00 | 4,650.00 | -0.11% | 28,398 |
| Sep 18, 2026 | 4,715.00 | 4,720.00 | 4,605.00 | 4,655.00 | 4,655.00 | -1.27% | 74,291 |
| Sep 17, 2026 | 4,715.00 | 4,715.00 | 4,635.00 | 4,715.00 | 4,715.00 | 0.11% | 50,336 |
| Sep 16, 2026 | 4,725.00 | 4,730.00 | 4,670.00 | 4,710.00 | 4,710.00 | -0.42% | 31,824 |
| Sep 15, 2026 | 4,670.00 | 4,740.00 | 4,670.00 | 4,730.00 | 4,730.00 | -0.63% | 23,851 |
| Sep 14, 2026 | 4,740.00 | 4,780.00 | 4,695.00 | 4,760.00 | 4,760.00 | - | 39,421 |
| 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% | 30,591 |
| Sep 8, 2026 | 4,730.00 | 4,735.00 | 4,675.00 | 4,680.00 | 4,680.00 | -2.09% | 45,688 |
| 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% | 32,078 |
| Sep 1, 2026 | 4,755.00 | 4,835.00 | 4,720.00 | 4,800.00 | 4,800.00 | 0.63% | 40,996 |
| Aug 31, 2026 | 4,735.00 | 4,795.00 | 4,695.00 | 4,770.00 | 4,770.00 | -0.63% | 34,275 |