Skip to main content
logo
Bioten Co., Ltd. (XKON:289170)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,890.00
+195.00 (5.28%)
At close: Oct 28, 2025

Bioten Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253,145.003,895.003,145.003,890.003,890.005.28%78
Oct 27, 20253,875.003,875.002,930.003,695.003,695.007.41%206
Oct 24, 20253,795.003,795.002,900.003,440.003,440.001.18%2,248
Oct 23, 20253,095.003,495.003,095.003,400.003,400.00-6.59%219
Oct 22, 20253,640.003,640.003,640.003,640.003,640.0014.47%1
Oct 21, 20252,810.003,185.002,750.003,180.003,180.00-0.16%336
Oct 20, 20253,770.003,770.002,790.003,185.003,185.00-2.90%2,986
Oct 17, 20253,290.003,290.002,890.003,280.003,280.00-3.53%351
Oct 16, 20254,585.004,585.003,400.003,400.003,400.00-14.89%3
Oct 15, 20253,995.003,995.003,995.003,995.003,995.00-0.62%1
Oct 14, 20254,020.004,020.004,020.004,020.004,020.0014.37%1
Oct 13, 20253,535.003,535.003,515.003,515.003,515.00-15.40%2
Oct 2, 20254,155.004,155.004,155.004,155.004,155.00-14.94%1
Oct 1, 20254,885.004,885.004,885.004,885.004,885.0013.60%1
Sep 30, 20254,300.004,300.004,300.004,300.004,300.0013.61%1
Sep 29, 20254,000.004,000.003,785.003,785.003,785.002.44%11
Sep 26, 20254,345.004,345.003,695.003,695.003,695.00-2.51%11
Sep 25, 20254,440.004,440.003,790.003,790.003,790.00-2.07%25
Sep 24, 20253,870.003,870.003,870.003,870.003,870.00-1
Sep 23, 20252,905.003,870.002,905.003,870.003,870.0014.84%301
Sep 22, 20253,385.003,385.003,370.003,370.003,370.00-0.59%31
Sep 19, 20253,400.003,400.003,390.003,390.003,390.00-14.29%928
Sep 18, 20253,955.003,955.003,955.003,955.003,955.0014.97%10
Sep 17, 20253,500.003,500.003,215.003,440.003,440.00-8.99%1,033
Sep 16, 20253,780.003,780.003,780.003,780.003,780.005.00%1
Sep 15, 20253,305.004,420.003,305.003,600.003,600.00-7.34%192
Sep 12, 20254,005.004,005.003,005.003,885.003,885.0011.00%34
Sep 11, 20253,490.003,500.003,490.003,500.003,500.00-12.06%1,869
Sep 10, 20253,980.003,980.003,980.003,980.003,980.0014.20%1
Sep 9, 20253,900.003,900.002,975.003,485.003,485.00-0.43%459
Sep 8, 20253,500.003,500.003,500.003,500.003,500.00-2.37%20
Sep 5, 20253,060.003,585.003,060.003,585.003,585.00-0.42%35
Sep 4, 20252,890.003,800.002,890.003,600.003,600.005.88%315
Sep 3, 20253,700.003,700.003,400.003,400.003,400.00-14.89%105
Sep 2, 20253,995.003,995.003,995.003,995.003,995.00-0.37%1
Sep 1, 20253,890.004,010.003,485.004,010.004,010.0014.57%50
Aug 29, 20253,500.003,500.003,500.003,500.003,500.00-3.18%1
Aug 28, 20254,860.004,860.003,615.003,615.003,615.00-14.94%61
Aug 27, 20253,980.004,250.003,980.004,250.004,250.0012.14%2
Aug 26, 20253,850.003,850.003,305.003,790.003,790.00-2.45%3
Aug 25, 20253,885.003,885.003,885.003,885.003,885.00-0.13%1
Aug 22, 20253,900.003,900.003,890.003,890.003,890.0011.78%11
Aug 21, 20254,675.004,675.003,480.003,480.003,480.00-14.91%8
Aug 20, 20254,090.004,090.004,090.004,090.004,090.0010.24%1
Aug 19, 20253,710.003,710.003,710.003,710.003,710.00-4.87%1
Aug 18, 20254,105.004,105.003,050.003,900.003,900.008.79%336
Aug 14, 20253,585.003,585.003,585.003,585.003,585.00-0.14%2
Aug 13, 20253,665.003,665.003,120.003,590.003,590.00-2.18%103
Aug 12, 20254,100.004,100.003,125.003,670.003,670.00-0.14%326
Aug 11, 20253,690.003,690.003,675.003,675.003,675.009.70%51