Bioten Co., Ltd. (XKON:289170)
South Korea · Delayed Price · Currency is KRW 2,510.00
-440.00 (-14.92%)
At close: May 8, 2026
Bioten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2,850.00 | 2,995.00 | 2,510.00 | 2,510.00 | 2,510.00 | -14.92% | 2,374 |
| May 7, 2026 | 3,390.00 | 3,390.00 | 2,550.00 | 2,950.00 | 2,950.00 | -1.67% | 2,611 |
| May 6, 2026 | 3,690.00 | 3,690.00 | 2,955.00 | 3,000.00 | 3,000.00 | -13.67% | 94 |
| May 4, 2026 | 3,260.00 | 3,475.00 | 3,260.00 | 3,475.00 | 3,475.00 | 6.60% | 7 |
| Apr 30, 2026 | 3,650.00 | 3,650.00 | 3,260.00 | 3,260.00 | 3,260.00 | -3.83% | 2 |
| Apr 29, 2026 | 3,750.00 | 3,750.00 | 3,390.00 | 3,390.00 | 3,390.00 | -3.00% | 9 |
| Apr 28, 2026 | 2,830.00 | 3,785.00 | 2,830.00 | 3,495.00 | 3,495.00 | 5.11% | 359 |
| Apr 27, 2026 | 3,500.00 | 3,500.00 | 2,710.00 | 3,325.00 | 3,325.00 | 4.40% | 2,397 |
| Apr 24, 2026 | 3,230.00 | 3,230.00 | 2,750.00 | 3,185.00 | 3,185.00 | -1.55% | 2,017 |
| Apr 23, 2026 | 3,250.00 | 3,250.00 | 2,815.00 | 3,235.00 | 3,235.00 | -1.97% | 376 |
| Apr 22, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.30% | 1 |
| Apr 21, 2026 | 3,300.00 | 3,300.00 | 3,290.00 | 3,290.00 | 3,290.00 | 2.97% | 3 |
| Apr 20, 2026 | 3,600.00 | 3,600.00 | 2,720.00 | 3,195.00 | 3,195.00 | - | 60 |
| Apr 17, 2026 | 3,600.00 | 3,600.00 | 2,750.00 | 3,195.00 | 3,195.00 | 0.31% | 406 |
| Apr 16, 2026 | 3,380.00 | 3,380.00 | 2,920.00 | 3,185.00 | 3,185.00 | -7.14% | 949 |
| Apr 15, 2026 | 3,490.00 | 3,490.00 | 2,605.00 | 3,430.00 | 3,430.00 | 12.83% | 111 |
| Apr 14, 2026 | 3,050.00 | 3,050.00 | 2,685.00 | 3,040.00 | 3,040.00 | 14.50% | 987 |
| Apr 13, 2026 | 3,565.00 | 3,565.00 | 2,655.00 | 2,655.00 | 2,655.00 | -14.35% | 5 |
| Apr 10, 2026 | 3,810.00 | 3,810.00 | 2,820.00 | 3,100.00 | 3,100.00 | -6.49% | 13 |
| Apr 9, 2026 | 3,315.00 | 3,895.00 | 3,315.00 | 3,315.00 | 3,315.00 | -15.00% | 189 |
| Apr 8, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 13.70% | 1 |
| Apr 7, 2026 | 3,440.00 | 3,440.00 | 3,430.00 | 3,430.00 | 3,430.00 | -0.44% | 4 |
| Apr 6, 2026 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | -0.14% | 1 |
| Apr 3, 2026 | 3,545.00 | 3,545.00 | 2,635.00 | 3,450.00 | 3,450.00 | 11.47% | 163 |
| Apr 2, 2026 | 3,565.00 | 3,565.00 | 2,900.00 | 3,095.00 | 3,095.00 | -0.16% | 301 |
| Apr 1, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | -5.34% | 1 |
| Mar 31, 2026 | 3,355.00 | 3,355.00 | 3,270.00 | 3,275.00 | 3,275.00 | 11.97% | 84 |
| Mar 30, 2026 | 3,770.00 | 3,770.00 | 2,925.00 | 2,925.00 | 2,925.00 | -14.97% | 33 |
| 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 |