Skip to main content
logo
Bioten Co., Ltd. (XKON:289170)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,890.00
+410.00 (11.78%)
At close: Aug 22, 2025

Bioten Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20253,360.003,600.003,350.003,350.003,350.00-0.30%31
Aug 6, 20253,360.003,360.003,360.003,360.003,360.00-14.94%1
Aug 5, 20254,000.004,000.002,980.003,950.003,950.0013.02%1,009
Aug 4, 20253,495.003,495.003,495.003,495.003,495.00-0.14%20
Aug 1, 20253,150.003,500.003,150.003,500.003,500.0011.11%11
Jul 31, 20253,150.003,150.003,150.003,150.003,150.00-0.47%1
Jul 30, 20253,185.003,185.003,165.003,165.003,165.00-1.09%301
Jul 29, 20252,810.003,290.002,810.003,200.003,200.00-3.03%206
Jul 28, 20252,965.003,420.002,965.003,300.003,300.00-4.07%58
Jul 25, 20252,960.003,470.002,960.003,440.003,440.00-1.15%937
Jul 24, 20252,980.003,480.002,980.003,480.003,480.00-0.43%51
Jul 23, 20253,990.003,990.003,035.003,495.003,495.00-1.83%513
Jul 22, 20253,560.003,560.003,560.003,560.003,560.00-14.93%1
Jul 21, 20254,185.004,185.004,185.004,185.004,185.0011.01%1
Jul 18, 20253,795.003,795.003,770.003,770.003,770.0011.05%11
Jul 17, 20253,095.003,395.003,000.003,395.003,395.009.34%733
Jul 16, 20253,125.003,125.003,100.003,105.003,105.00-1.74%144
Jul 15, 20253,160.003,160.003,160.003,160.003,160.00-0.16%1
Jul 14, 20253,180.003,180.003,165.003,165.003,165.00-1.25%13
Jul 11, 20253,235.003,720.002,750.003,205.003,205.00-0.93%9,152
Jul 10, 20253,260.003,260.002,900.003,235.003,235.00-0.77%1,466
Jul 9, 20253,270.003,270.003,260.003,260.003,260.00-0.31%18
Jul 8, 20253,200.003,475.003,010.003,270.003,270.002.19%555
Jul 7, 20253,150.003,400.003,005.003,200.003,200.00-8.18%1,335
Jul 4, 20253,485.003,485.003,485.003,485.003,485.00-15.00%47
Jul 3, 20254,195.004,195.003,125.004,100.004,100.0011.87%558
Jul 2, 20253,665.003,665.003,665.003,665.003,665.00-14.97%1
Jul 1, 20254,310.004,310.004,310.004,310.004,310.0014.48%1
Jun 30, 20253,220.003,900.002,920.003,765.003,765.009.61%795
Jun 27, 20253,670.003,670.003,150.003,435.003,435.00-7.16%1,067
Jun 26, 20253,800.003,800.002,970.003,700.003,700.006.32%14
Jun 25, 20253,955.003,955.002,975.003,480.003,480.00-0.29%28
Jun 24, 20253,960.003,960.003,015.003,490.003,490.001.16%12
Jun 23, 20253,250.003,500.003,250.003,450.003,450.00-9.69%923
Jun 20, 20253,380.004,560.003,380.003,820.003,820.00-3.90%3,452
Jun 19, 20253,990.003,995.003,000.003,975.003,975.0013.41%325
Jun 18, 20253,505.003,505.003,505.003,505.003,505.00-14.93%619
Jun 17, 20254,120.004,120.004,120.004,120.004,120.0014.44%1
Jun 16, 20254,860.004,860.003,600.003,600.003,600.00-14.99%1,068
Jun 13, 20254,275.004,275.003,210.004,235.004,235.0013.54%62
Jun 12, 20253,730.003,730.003,200.003,730.003,730.00-0.13%253