Bioten Co., Ltd. (XKON:289170)
South Korea · Delayed Price · Currency is KRW 2,500.00
-50.00 (-1.96%)
At close: Nov 13, 2026
Bioten Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2,895.00 | 2,895.00 | 2,170.00 | 2,500.00 | 2,500.00 | -1.96% | 1,218 |
| Nov 12, 2026 | 2,550.00 | 2,990.00 | 2,550.00 | 2,550.00 | 2,550.00 | -14.86% | 770 |
| Nov 11, 2026 | 2,550.00 | 2,995.00 | 2,550.00 | 2,995.00 | 2,995.00 | -0.17% | 3 |
| Nov 10, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 13.42% | 1 |
| Nov 9, 2026 | 2,120.00 | 2,860.00 | 2,120.00 | 2,645.00 | 2,645.00 | 6.22% | 30 |
| Nov 6, 2026 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 13.70% | 1 |
| Nov 5, 2026 | 2,700.00 | 2,700.00 | 2,040.00 | 2,190.00 | 2,190.00 | -8.75% | 800 |
| Nov 4, 2026 | 3,155.00 | 3,155.00 | 2,400.00 | 2,400.00 | 2,400.00 | -12.73% | 2 |
| Nov 3, 2026 | 3,190.00 | 3,190.00 | 2,750.00 | 2,750.00 | 2,750.00 | -1.43% | 2 |
| Nov 2, 2026 | 3,080.00 | 3,080.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2.57% | 3 |
| Oct 30, 2026 | 3,095.00 | 3,095.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.74% | 2 |
| Oct 29, 2026 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | -2.88% | 10 |
| Oct 28, 2026 | 3,200.00 | 3,200.00 | 2,780.00 | 2,780.00 | 2,780.00 | -0.71% | 2 |
| Oct 27, 2026 | 3,075.00 | 3,075.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 90 |
| Oct 26, 2026 | 3,265.00 | 3,265.00 | 2,800.00 | 2,800.00 | 2,800.00 | -1.75% | 4 |
| Oct 23, 2026 | 2,990.00 | 2,990.00 | 2,545.00 | 2,850.00 | 2,850.00 | -4.68% | 4 |
| Oct 22, 2026 | 3,100.00 | 3,100.00 | 2,380.00 | 2,990.00 | 2,990.00 | 6.98% | 3 |
| Oct 21, 2026 | 2,815.00 | 2,815.00 | 2,795.00 | 2,795.00 | 2,795.00 | -0.71% | 2 |
| Oct 20, 2026 | 2,815.00 | 2,815.00 | 2,815.00 | 2,815.00 | 2,815.00 | -14.95% | 1 |
| Oct 19, 2026 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 14.53% | 1 |
| Oct 16, 2026 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | -0.17% | 1 |
| Oct 15, 2026 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 3.58% | 1 |
| Oct 14, 2026 | 3,390.00 | 3,390.00 | 2,795.00 | 2,795.00 | 2,795.00 | -12.24% | 2 |
| Oct 13, 2026 | 3,270.00 | 3,270.00 | 2,425.00 | 3,185.00 | 3,185.00 | 11.75% | 485 |
| Oct 12, 2026 | 2,945.00 | 2,945.00 | 2,850.00 | 2,850.00 | 2,850.00 | -3.39% | 6 |
| Oct 8, 2026 | 2,970.00 | 2,970.00 | 2,950.00 | 2,950.00 | 2,950.00 | 13.90% | 3 |
| Oct 7, 2026 | 2,975.00 | 2,975.00 | 2,590.00 | 2,590.00 | 2,590.00 | - | 5 |
| Oct 6, 2026 | 3,045.00 | 3,480.00 | 2,590.00 | 2,590.00 | 2,590.00 | -14.94% | 38 |
| Oct 2, 2026 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 14.04% | 1 |
| Oct 1, 2026 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | - | 1 |
| Sep 30, 2026 | 2,700.00 | 2,700.00 | 2,670.00 | 2,670.00 | 2,670.00 | -1.11% | 2 |
| Sep 29, 2026 | 2,885.00 | 2,885.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.37% | 2 |
| Sep 28, 2026 | 2,870.00 | 2,870.00 | 2,690.00 | 2,690.00 | 2,690.00 | 7.60% | 3 |
| Sep 23, 2026 | 3,035.00 | 3,035.00 | 2,500.00 | 2,500.00 | 2,500.00 | -5.48% | 4 |
| Sep 22, 2026 | 2,645.00 | 2,645.00 | 2,000.00 | 2,645.00 | 2,645.00 | 15.00% | 154 |
| Sep 21, 2026 | 3,075.00 | 3,075.00 | 2,300.00 | 2,300.00 | 2,300.00 | -14.81% | 6 |
| Sep 18, 2026 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 13.45% | 1 |
| Sep 17, 2026 | 3,100.00 | 3,100.00 | 2,380.00 | 2,380.00 | 2,380.00 | -15.00% | 3 |
| Sep 16, 2026 | 3,100.00 | 3,100.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.45% | 3 |
| Sep 15, 2026 | 3,280.00 | 3,280.00 | 2,790.00 | 2,900.00 | 2,900.00 | -11.59% | 22 |
| Sep 14, 2026 | 3,300.00 | 3,300.00 | 3,280.00 | 3,280.00 | 3,280.00 | 13.10% | 2 |
| Sep 11, 2026 | 3,100.00 | 3,100.00 | 2,640.00 | 2,900.00 | 2,900.00 | -6.45% | 5 |
| Sep 10, 2026 | 3,100.00 | 3,100.00 | 2,800.00 | 3,100.00 | 3,100.00 | 14.81% | 11 |
| Sep 9, 2026 | 3,395.00 | 3,395.00 | 2,700.00 | 2,700.00 | 2,700.00 | -14.96% | 3 |
| Sep 8, 2026 | 3,210.00 | 3,210.00 | 3,175.00 | 3,175.00 | 3,175.00 | 13.60% | 506 |
| Sep 7, 2026 | 3,000.00 | 3,000.00 | 2,795.00 | 2,795.00 | 2,795.00 | 3.52% | 8 |
| Sep 4, 2026 | 2,735.00 | 2,735.00 | 2,700.00 | 2,700.00 | 2,700.00 | 13.45% | 11 |
| Sep 3, 2026 | 3,100.00 | 3,100.00 | 2,380.00 | 2,380.00 | 2,380.00 | -15.00% | 2 |
| Sep 2, 2026 | 3,195.00 | 3,195.00 | 2,795.00 | 2,800.00 | 2,800.00 | 0.36% | 733 |
| Sep 1, 2026 | 3,150.00 | 3,150.00 | 2,790.00 | 2,790.00 | 2,790.00 | 1.64% | 6 |