Bioten Co., Ltd. (XKON:289170)
South Korea · Delayed Price · Currency is KRW 3,440.00
+160.00 (4.88%)
At close: Mar 27, 2026
Bioten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,760.00 | 3,760.00 | 2,795.00 | 3,440.00 | 3,440.00 | 4.88% | 3 |
| Mar 26, 2026 | 3,330.00 | 3,330.00 | 2,700.00 | 3,280.00 | 3,280.00 | 9.52% | 45 |
| Mar 25, 2026 | 3,415.00 | 3,415.00 | 2,990.00 | 2,995.00 | 2,995.00 | 0.67% | 19 |
| Mar 24, 2026 | 3,285.00 | 3,285.00 | 2,830.00 | 2,975.00 | 2,975.00 | -9.71% | 8 |
| Mar 23, 2026 | 3,300.00 | 3,300.00 | 2,805.00 | 3,295.00 | 3,295.00 | -0.15% | 117 |
| Mar 20, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3.29% | 1 |
| Mar 19, 2026 | 3,775.00 | 3,775.00 | 3,000.00 | 3,195.00 | 3,195.00 | -2.74% | 303 |
| Mar 18, 2026 | 3,770.00 | 3,770.00 | 2,900.00 | 3,285.00 | 3,285.00 | - | 1,077 |
| Mar 17, 2026 | 3,300.00 | 3,300.00 | 2,550.00 | 3,285.00 | 3,285.00 | 9.87% | 1,054 |
| Mar 16, 2026 | 2,995.00 | 2,995.00 | 2,720.00 | 2,990.00 | 2,990.00 | -6.42% | 204 |
| Mar 13, 2026 | 3,215.00 | 3,215.00 | 3,195.00 | 3,195.00 | 3,195.00 | 14.11% | 31 |
| Mar 12, 2026 | 3,480.00 | 3,480.00 | 2,800.00 | 2,800.00 | 2,800.00 | -14.89% | 2 |
| Mar 11, 2026 | 4,120.00 | 4,120.00 | 3,055.00 | 3,290.00 | 3,290.00 | -8.36% | 56 |
| Mar 10, 2026 | 3,145.00 | 3,685.00 | 3,145.00 | 3,590.00 | 3,590.00 | -2.84% | 2,097 |
| Mar 9, 2026 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | -2.38% | 1 |
| Mar 5, 2026 | 2,805.00 | 3,785.00 | 2,805.00 | 3,785.00 | 3,785.00 | 14.70% | 61 |
| Mar 4, 2026 | 2,805.00 | 3,300.00 | 2,805.00 | 3,300.00 | 3,300.00 | - | 157 |
| Mar 3, 2026 | 3,785.00 | 3,785.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.15% | 4 |
| Feb 27, 2026 | 3,680.00 | 3,680.00 | 3,295.00 | 3,295.00 | 3,295.00 | 2.97% | 2 |
| Feb 26, 2026 | 3,670.00 | 3,670.00 | 3,150.00 | 3,200.00 | 3,200.00 | 0.16% | 1,922 |
| Feb 25, 2026 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | -3.03% | 1 |
| Feb 24, 2026 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | -2.95% | 1 |
| Feb 23, 2026 | 3,490.00 | 3,500.00 | 3,000.00 | 3,395.00 | 3,395.00 | -3.00% | 2,131 |
| Feb 20, 2026 | 3,950.00 | 3,950.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1.45% | 3 |
| Feb 19, 2026 | 3,000.00 | 3,450.00 | 3,000.00 | 3,450.00 | 3,450.00 | 15.00% | 12 |
| Feb 13, 2026 | 3,300.00 | 3,300.00 | 3,000.00 | 3,000.00 | 3,000.00 | -6.25% | 2 |
| Feb 12, 2026 | 3,080.00 | 3,200.00 | 3,055.00 | 3,200.00 | 3,200.00 | 3.90% | 314 |
| Feb 11, 2026 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | -0.65% | 1 |
| Feb 10, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 146 |
| Feb 9, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 1 |
| Feb 6, 2026 | 3,300.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 3 |
| Feb 5, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 1 |
| Feb 4, 2026 | 3,310.00 | 3,310.00 | 2,815.00 | 3,100.00 | 3,100.00 | -6.06% | 13 |
| Feb 3, 2026 | 3,655.00 | 3,655.00 | 2,750.00 | 3,300.00 | 3,300.00 | 2.64% | 2,397 |
| Feb 2, 2026 | 3,140.00 | 3,235.00 | 2,675.00 | 3,215.00 | 3,215.00 | 2.23% | 902 |
| Jan 30, 2026 | 3,180.00 | 3,180.00 | 2,705.00 | 3,145.00 | 3,145.00 | -1.10% | 1,387 |
| Jan 29, 2026 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | -0.16% | 1 |
| Jan 28, 2026 | 3,655.00 | 3,655.00 | 3,175.00 | 3,185.00 | 3,185.00 | -0.16% | 1,004 |
| Jan 27, 2026 | 3,660.00 | 3,660.00 | 2,720.00 | 3,190.00 | 3,190.00 | -0.16% | 303 |
| Jan 26, 2026 | 3,540.00 | 3,540.00 | 3,195.00 | 3,195.00 | 3,195.00 | 3.23% | 31 |
| Jan 23, 2026 | 3,895.00 | 3,895.00 | 2,885.00 | 3,095.00 | 3,095.00 | -8.70% | 657 |
| Jan 22, 2026 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | -14.93% | 1,025 |
| Jan 21, 2026 | 3,090.00 | 3,995.00 | 3,090.00 | 3,985.00 | 3,985.00 | 9.78% | 45 |
| Jan 20, 2026 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | -1.22% | 1 |
| Jan 19, 2026 | 3,160.00 | 3,675.00 | 3,160.00 | 3,675.00 | 3,675.00 | -1.08% | 21 |
| Jan 16, 2026 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | -4.01% | 1 |
| Jan 15, 2026 | 2,965.00 | 4,000.00 | 2,965.00 | 3,870.00 | 3,870.00 | 11.05% | 16 |
| Jan 14, 2026 | 4,700.00 | 4,700.00 | 3,485.00 | 3,485.00 | 3,485.00 | -14.90% | 32 |
| Jan 13, 2026 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 12.81% | 1 |
| Jan 12, 2026 | 3,645.00 | 3,645.00 | 3,630.00 | 3,630.00 | 3,630.00 | 4.61% | 11 |