Skip to main content
logo
Bioten Co., Ltd. (XKON:289170)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
-55.00 (-1.64%)
At close: May 29, 2026

Bioten Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,470.003,470.002,855.003,300.003,300.00-1.64%4
May 28, 20263,355.003,355.003,355.003,355.003,355.00-1
May 27, 20263,270.003,500.002,780.003,355.003,355.002.60%343
May 26, 20263,270.003,270.003,270.003,270.003,270.0012.37%1
May 22, 20262,910.002,910.002,910.002,910.002,910.00-14.91%2
May 21, 20263,420.003,420.003,420.003,420.003,420.009.79%1
May 20, 20263,115.003,115.002,400.003,115.003,115.0014.73%317
May 19, 20262,725.002,725.002,035.002,715.002,715.0013.60%77
May 18, 20262,485.002,485.002,000.002,390.002,390.0010.14%94
May 15, 20262,140.002,170.002,000.002,170.002,170.000.23%1,405
May 14, 20262,885.002,885.002,165.002,165.002,165.00-14.93%5,863
May 13, 20262,575.002,575.002,545.002,545.002,545.008.99%6
May 12, 20262,725.002,725.002,320.002,335.002,335.00-14.31%3,894
May 11, 20262,870.002,885.002,215.002,725.002,725.008.57%679
May 8, 20262,850.002,995.002,510.002,510.002,510.00-14.92%2,374
May 7, 20263,390.003,390.002,550.002,950.002,950.00-1.67%2,611
May 6, 20263,690.003,690.002,955.003,000.003,000.00-13.67%94
May 4, 20263,260.003,475.003,260.003,475.003,475.006.60%7
Apr 30, 20263,650.003,650.003,260.003,260.003,260.00-3.83%2
Apr 29, 20263,750.003,750.003,390.003,390.003,390.00-3.00%9
Apr 28, 20262,830.003,785.002,830.003,495.003,495.005.11%359
Apr 27, 20263,500.003,500.002,710.003,325.003,325.004.40%2,397
Apr 24, 20263,230.003,230.002,750.003,185.003,185.00-1.55%2,017
Apr 23, 20263,250.003,250.002,815.003,235.003,235.00-1.97%376
Apr 22, 20263,300.003,300.003,300.003,300.003,300.000.30%1
Apr 21, 20263,300.003,300.003,290.003,290.003,290.002.97%3
Apr 20, 20263,600.003,600.002,720.003,195.003,195.00-60
Apr 17, 20263,600.003,600.002,750.003,195.003,195.000.31%406
Apr 16, 20263,380.003,380.002,920.003,185.003,185.00-7.14%949
Apr 15, 20263,490.003,490.002,605.003,430.003,430.0012.83%111
Apr 14, 20263,050.003,050.002,685.003,040.003,040.0014.50%987
Apr 13, 20263,565.003,565.002,655.002,655.002,655.00-14.35%5
Apr 10, 20263,810.003,810.002,820.003,100.003,100.00-6.49%13
Apr 9, 20263,315.003,895.003,315.003,315.003,315.00-15.00%189
Apr 8, 20263,900.003,900.003,900.003,900.003,900.0013.70%1
Apr 7, 20263,440.003,440.003,430.003,430.003,430.00-0.44%4
Apr 6, 20263,445.003,445.003,445.003,445.003,445.00-0.14%1
Apr 3, 20263,545.003,545.002,635.003,450.003,450.0011.47%163
Apr 2, 20263,565.003,565.002,900.003,095.003,095.00-0.16%301
Apr 1, 20263,100.003,100.003,100.003,100.003,100.00-5.34%1
Mar 31, 20263,355.003,355.003,270.003,275.003,275.0011.97%84
Mar 30, 20263,770.003,770.002,925.002,925.002,925.00-14.97%33
Mar 27, 20263,760.003,760.002,795.003,440.003,440.004.88%3
Mar 26, 20263,330.003,330.002,700.003,280.003,280.009.52%45
Mar 25, 20263,415.003,415.002,990.002,995.002,995.000.67%19
Mar 24, 20263,285.003,285.002,830.002,975.002,975.00-9.71%8
Mar 23, 20263,300.003,300.002,805.003,295.003,295.00-0.15%117
Mar 20, 20263,300.003,300.003,300.003,300.003,300.003.29%1
Mar 19, 20263,775.003,775.003,000.003,195.003,195.00-2.74%303
Mar 18, 20263,770.003,770.002,900.003,285.003,285.00-1,077