BioNote, Inc. (KRX:377740)
South Korea · Delayed Price · Currency is KRW 4,720.00
-50.00 (-1.05%)
Last updated: Jun 4, 2026, 11:00 AM KST
BioNote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4,755.00 | 4,790.00 | 4,625.00 | 4,770.00 | 4,770.00 | 0.32% | 86,682 |
| Jun 1, 2026 | 4,960.00 | 4,960.00 | 4,745.00 | 4,755.00 | 4,755.00 | -2.76% | 120,818 |
| May 29, 2026 | 4,950.00 | 5,080.00 | 4,785.00 | 4,890.00 | 4,890.00 | -1.21% | 99,418 |
| May 28, 2026 | 5,010.00 | 5,100.00 | 4,845.00 | 4,950.00 | 4,950.00 | -1.00% | 59,280 |
| May 27, 2026 | 5,100.00 | 5,120.00 | 4,945.00 | 5,000.00 | 5,000.00 | -0.99% | 82,222 |
| May 26, 2026 | 5,120.00 | 5,160.00 | 5,040.00 | 5,050.00 | 5,050.00 | -1.37% | 69,518 |
| May 22, 2026 | 5,010.00 | 5,140.00 | 4,995.00 | 5,120.00 | 5,120.00 | 2.20% | 76,499 |
| May 21, 2026 | 5,000.00 | 5,090.00 | 4,975.00 | 5,010.00 | 5,010.00 | 0.30% | 49,144 |
| May 20, 2026 | 4,955.00 | 5,030.00 | 4,840.00 | 4,995.00 | 4,995.00 | 0.10% | 112,368 |
| May 19, 2026 | 4,970.00 | 5,080.00 | 4,875.00 | 4,990.00 | 4,990.00 | -0.80% | 94,680 |
| May 18, 2026 | 5,130.00 | 5,130.00 | 4,940.00 | 5,030.00 | 5,030.00 | 1.11% | 79,848 |
| May 15, 2026 | 5,150.00 | 5,150.00 | 4,975.00 | 4,975.00 | 4,975.00 | -3.40% | 59,987 |
| May 14, 2026 | 5,010.00 | 5,150.00 | 4,965.00 | 5,150.00 | 5,150.00 | 2.18% | 76,251 |
| May 13, 2026 | 4,900.00 | 5,220.00 | 4,760.00 | 5,040.00 | 5,040.00 | 3.28% | 241,638 |
| May 12, 2026 | 4,940.00 | 4,940.00 | 4,700.00 | 4,880.00 | 4,880.00 | -1.21% | 212,217 |
| May 11, 2026 | 4,985.00 | 4,990.00 | 4,860.00 | 4,940.00 | 4,940.00 | -0.90% | 104,958 |
| May 8, 2026 | 5,070.00 | 5,080.00 | 4,905.00 | 4,985.00 | 4,985.00 | - | 75,849 |
| May 7, 2026 | 5,000.00 | 5,080.00 | 4,950.00 | 4,985.00 | 4,985.00 | -0.70% | 83,998 |
| May 6, 2026 | 5,100.00 | 5,120.00 | 4,980.00 | 5,020.00 | 5,020.00 | -0.59% | 120,126 |
| May 4, 2026 | 5,120.00 | 5,200.00 | 5,040.00 | 5,050.00 | 5,050.00 | -1.17% | 61,847 |
| Apr 30, 2026 | 5,140.00 | 5,190.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.39% | 45,253 |
| Apr 29, 2026 | 5,140.00 | 5,190.00 | 5,130.00 | 5,130.00 | 5,130.00 | -0.77% | 77,489 |
| Apr 28, 2026 | 5,190.00 | 5,210.00 | 5,140.00 | 5,170.00 | 5,170.00 | - | 59,721 |
| Apr 27, 2026 | 5,190.00 | 5,200.00 | 5,140.00 | 5,170.00 | 5,170.00 | -0.39% | 50,914 |
| Apr 24, 2026 | 5,130.00 | 5,190.00 | 5,090.00 | 5,190.00 | 5,190.00 | 1.17% | 35,283 |
| Apr 23, 2026 | 5,090.00 | 5,150.00 | 5,050.00 | 5,130.00 | 5,130.00 | 1.18% | 40,339 |
| Apr 22, 2026 | 5,130.00 | 5,190.00 | 5,050.00 | 5,070.00 | 5,070.00 | -1.17% | 52,342 |
| Apr 21, 2026 | 5,150.00 | 5,190.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.19% | 77,303 |
| Apr 20, 2026 | 5,240.00 | 5,290.00 | 5,110.00 | 5,140.00 | 5,140.00 | -2.65% | 91,073 |
| Apr 17, 2026 | 5,270.00 | 5,350.00 | 5,210.00 | 5,280.00 | 5,280.00 | 3.13% | 169,045 |
| Apr 16, 2026 | 5,090.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,120.00 | 1.59% | 46,892 |
| Apr 15, 2026 | 5,010.00 | 5,050.00 | 4,990.00 | 5,040.00 | 5,040.00 | 1.41% | 39,423 |
| Apr 14, 2026 | 4,950.00 | 5,000.00 | 4,950.00 | 4,970.00 | 4,970.00 | 0.10% | 45,678 |
| Apr 13, 2026 | 4,950.00 | 5,020.00 | 4,885.00 | 4,965.00 | 4,965.00 | - | 46,686 |
| Apr 10, 2026 | 4,935.00 | 4,995.00 | 4,920.00 | 4,965.00 | 4,965.00 | 0.71% | 29,862 |
| Apr 9, 2026 | 4,920.00 | 5,000.00 | 4,900.00 | 4,930.00 | 4,930.00 | 0.20% | 37,944 |
| Apr 8, 2026 | 4,895.00 | 5,040.00 | 4,895.00 | 4,920.00 | 4,920.00 | 1.44% | 56,865 |
| Apr 7, 2026 | 4,970.00 | 4,970.00 | 4,850.00 | 4,850.00 | 4,850.00 | -1.82% | 69,972 |
| Apr 6, 2026 | 5,020.00 | 5,080.00 | 4,880.00 | 4,940.00 | 4,940.00 | -1.59% | 107,927 |
| Apr 3, 2026 | 5,010.00 | 5,130.00 | 5,000.00 | 5,020.00 | 5,020.00 | 0.50% | 27,939 |
| Apr 2, 2026 | 5,230.00 | 5,240.00 | 4,985.00 | 4,995.00 | 4,995.00 | -3.38% | 140,253 |
| Apr 1, 2026 | 5,220.00 | 5,220.00 | 5,090.00 | 5,170.00 | 5,170.00 | 2.17% | 44,286 |
| Mar 31, 2026 | 5,290.00 | 5,290.00 | 5,060.00 | 5,060.00 | 5,060.00 | -4.35% | 82,212 |
| Mar 30, 2026 | 5,280.00 | 5,320.00 | 5,160.00 | 5,290.00 | 5,290.00 | 0.72% | 86,785 |
| Mar 27, 2026 | 5,430.00 | 5,540.00 | 5,370.00 | 5,480.00 | 5,252.00 | 0.18% | 70,158 |
| Mar 26, 2026 | 5,490.00 | 5,570.00 | 5,420.00 | 5,470.00 | 5,242.42 | -0.36% | 65,880 |
| Mar 25, 2026 | 5,380.00 | 5,510.00 | 5,380.00 | 5,490.00 | 5,261.58 | 2.04% | 51,762 |
| Mar 24, 2026 | 5,370.00 | 5,440.00 | 5,320.00 | 5,380.00 | 5,156.16 | 0.94% | 39,756 |
| Mar 23, 2026 | 5,400.00 | 5,410.00 | 5,310.00 | 5,330.00 | 5,108.24 | -2.02% | 55,455 |
| Mar 20, 2026 | 5,350.00 | 5,460.00 | 5,320.00 | 5,440.00 | 5,213.66 | 1.87% | 40,817 |