BioNote, Inc. (KRX:377740)
South Korea · Delayed Price · Currency is KRW 4,835.00
-5.00 (-0.10%)
At close: Aug 21, 2026
BioNote Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,835.00 | 4,875.00 | 4,740.00 | 4,835.00 | 4,835.00 | -0.10% | 48,771 |
| Aug 20, 2026 | 4,900.00 | 4,940.00 | 4,765.00 | 4,840.00 | 4,840.00 | -0.51% | 60,941 |
| Aug 19, 2026 | 4,790.00 | 4,930.00 | 4,770.00 | 4,865.00 | 4,865.00 | -0.92% | 72,386 |
| Aug 18, 2026 | 4,985.00 | 4,985.00 | 4,800.00 | 4,910.00 | 4,910.00 | -0.41% | 74,909 |
| 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% | 64,460 |
| Aug 12, 2026 | 4,970.00 | 4,970.00 | 4,830.00 | 4,925.00 | 4,925.00 | -0.91% | 62,056 |
| Aug 11, 2026 | 4,900.00 | 5,080.00 | 4,865.00 | 4,970.00 | 4,970.00 | 1.43% | 97,750 |
| 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% | 150,922 |
| Aug 5, 2026 | 4,590.00 | 4,695.00 | 4,535.00 | 4,625.00 | 4,625.00 | 2.32% | 79,677 |
| 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% | 87,000 |
| Jul 30, 2026 | 4,280.00 | 4,480.00 | 4,050.00 | 4,430.00 | 4,430.00 | -0.34% | 115,976 |
| 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% | 47,472 |
| Jul 24, 2026 | 4,570.00 | 4,610.00 | 4,460.00 | 4,570.00 | 4,570.00 | - | 62,878 |
| 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 | - | 181,715 |
| 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% | 91,580 |
| Jul 7, 2026 | 4,695.00 | 4,700.00 | 4,545.00 | 4,670.00 | 4,670.00 | -0.11% | 91,262 |
| 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% | 75,383 |
| Jul 2, 2026 | 4,630.00 | 4,650.00 | 4,515.00 | 4,600.00 | 4,600.00 | -0.11% | 77,409 |
| Jul 1, 2026 | 4,590.00 | 4,630.00 | 4,540.00 | 4,605.00 | 4,605.00 | 1.10% | 64,956 |
| Jun 30, 2026 | 4,475.00 | 4,560.00 | 4,400.00 | 4,555.00 | 4,555.00 | 1.00% | 40,622 |
| Jun 29, 2026 | 4,240.00 | 4,520.00 | 4,240.00 | 4,510.00 | 4,510.00 | 3.32% | 109,097 |
| Jun 26, 2026 | 4,550.00 | 4,550.00 | 4,255.00 | 4,365.00 | 4,365.00 | -1.69% | 82,217 |
| Jun 25, 2026 | 4,470.00 | 4,500.00 | 4,285.00 | 4,440.00 | 4,440.00 | -0.22% | 86,047 |
| Jun 24, 2026 | 4,300.00 | 4,580.00 | 4,290.00 | 4,450.00 | 4,450.00 | 1.71% | 96,887 |
| Jun 23, 2026 | 4,540.00 | 4,545.00 | 4,320.00 | 4,375.00 | 4,375.00 | -4.68% | 63,621 |
| Jun 22, 2026 | 4,620.00 | 4,620.00 | 4,440.00 | 4,590.00 | 4,590.00 | -1.08% | 117,185 |
| Jun 19, 2026 | 4,610.00 | 4,680.00 | 4,530.00 | 4,640.00 | 4,640.00 | 0.22% | 78,000 |
| Jun 18, 2026 | 4,790.00 | 4,790.00 | 4,615.00 | 4,630.00 | 4,630.00 | -2.53% | 59,520 |
| Jun 17, 2026 | 4,880.00 | 4,960.00 | 4,660.00 | 4,750.00 | 4,750.00 | -2.66% | 58,079 |
| Jun 16, 2026 | 4,950.00 | 4,990.00 | 4,820.00 | 4,880.00 | 4,880.00 | -1.51% | 64,892 |
| Jun 15, 2026 | 4,870.00 | 4,975.00 | 4,850.00 | 4,955.00 | 4,955.00 | 1.75% | 93,992 |
| Jun 12, 2026 | 4,850.00 | 4,900.00 | 4,790.00 | 4,870.00 | 4,870.00 | 1.25% | 96,525 |
| Jun 11, 2026 | 4,635.00 | 4,810.00 | 4,610.00 | 4,810.00 | 4,810.00 | 1.91% | 64,004 |