BioNote, Inc. (KRX:377740)
South Korea · Delayed Price · Currency is KRW 5,120.00
+80.00 (1.59%)
At close: May 14, 2026
BioNote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5,010.00 | 5,150.00 | 4,965.00 | 5,150.00 | 5,150.00 | 2.18% | 75,159 |
| 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 | - | 75,829 |
| May 7, 2026 | 5,000.00 | 5,080.00 | 4,950.00 | 4,985.00 | 4,985.00 | -0.70% | 83,932 |
| May 6, 2026 | 5,100.00 | 5,120.00 | 4,980.00 | 5,020.00 | 5,020.00 | -0.59% | 120,123 |
| 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% | 45,251 |
| Apr 29, 2026 | 5,140.00 | 5,190.00 | 5,130.00 | 5,130.00 | 5,130.00 | -0.77% | 77,380 |
| Apr 28, 2026 | 5,190.00 | 5,210.00 | 5,140.00 | 5,170.00 | 5,170.00 | - | 59,718 |
| 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% | 34,826 |
| Apr 23, 2026 | 5,090.00 | 5,150.00 | 5,050.00 | 5,130.00 | 5,130.00 | 1.18% | 40,329 |
| 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% | 91,059 |
| Apr 17, 2026 | 5,270.00 | 5,350.00 | 5,210.00 | 5,280.00 | 5,280.00 | 3.13% | 168,985 |
| Apr 16, 2026 | 5,090.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,120.00 | 1.59% | 46,836 |
| Apr 15, 2026 | 5,010.00 | 5,050.00 | 4,990.00 | 5,040.00 | 5,040.00 | 1.41% | 38,407 |
| Apr 14, 2026 | 4,950.00 | 5,000.00 | 4,950.00 | 4,970.00 | 4,970.00 | 0.10% | 45,538 |
| 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% | 29,834 |
| Apr 9, 2026 | 4,920.00 | 5,000.00 | 4,900.00 | 4,930.00 | 4,930.00 | 0.20% | 36,581 |
| Apr 8, 2026 | 4,895.00 | 5,040.00 | 4,895.00 | 4,920.00 | 4,920.00 | 1.44% | 56,815 |
| Apr 7, 2026 | 4,970.00 | 4,970.00 | 4,850.00 | 4,850.00 | 4,850.00 | -1.82% | 69,908 |
| Apr 6, 2026 | 5,020.00 | 5,080.00 | 4,880.00 | 4,940.00 | 4,940.00 | -1.59% | 107,901 |
| Apr 3, 2026 | 5,010.00 | 5,130.00 | 5,000.00 | 5,020.00 | 5,020.00 | 0.50% | 27,772 |
| Apr 2, 2026 | 5,230.00 | 5,240.00 | 4,985.00 | 4,995.00 | 4,995.00 | -3.38% | 139,752 |
| Apr 1, 2026 | 5,220.00 | 5,220.00 | 5,090.00 | 5,170.00 | 5,170.00 | 2.17% | 44,279 |
| Mar 31, 2026 | 5,290.00 | 5,290.00 | 5,060.00 | 5,060.00 | 5,060.00 | -4.35% | 81,043 |
| Mar 30, 2026 | 5,280.00 | 5,320.00 | 5,160.00 | 5,290.00 | 5,290.00 | -3.47% | 86,661 |
| 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 |
| Mar 19, 2026 | 5,420.00 | 5,430.00 | 5,320.00 | 5,340.00 | 5,117.82 | -1.11% | 42,184 |
| Mar 18, 2026 | 5,390.00 | 5,470.00 | 5,390.00 | 5,400.00 | 5,175.33 | 0.56% | 84,975 |
| Mar 17, 2026 | 5,470.00 | 5,470.00 | 5,350.00 | 5,370.00 | 5,146.58 | 0.19% | 38,885 |
| Mar 16, 2026 | 5,430.00 | 5,490.00 | 5,340.00 | 5,360.00 | 5,136.99 | -1.47% | 88,498 |
| Mar 13, 2026 | 5,400.00 | 5,500.00 | 5,280.00 | 5,440.00 | 5,213.66 | 1.30% | 142,252 |
| Mar 12, 2026 | 5,530.00 | 5,560.00 | 5,300.00 | 5,370.00 | 5,146.58 | -0.74% | 311,828 |
| Mar 11, 2026 | 5,380.00 | 5,580.00 | 5,350.00 | 5,410.00 | 5,184.91 | 1.31% | 92,822 |
| Mar 10, 2026 | 5,500.00 | 5,500.00 | 5,230.00 | 5,340.00 | 5,117.82 | 0.19% | 128,274 |
| Mar 9, 2026 | 5,440.00 | 5,440.00 | 5,180.00 | 5,330.00 | 5,108.24 | -2.38% | 109,478 |
| Mar 6, 2026 | 5,380.00 | 5,550.00 | 5,310.00 | 5,460.00 | 5,232.83 | -0.73% | 90,666 |
| Mar 5, 2026 | 5,390.00 | 5,580.00 | 5,320.00 | 5,500.00 | 5,271.17 | 7.63% | 115,595 |
| Mar 4, 2026 | 5,570.00 | 5,570.00 | 5,000.00 | 5,110.00 | 4,897.39 | -8.26% | 228,130 |