Bioten Co., Ltd. (XKON:289170)
South Korea · Delayed Price · Currency is KRW 2,035.00
-350.00 (-14.68%)
At close: Aug 21, 2026
Bioten Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,740.00 | 2,740.00 | 2,035.00 | 2,035.00 | 2,035.00 | -14.68% | 4 |
| Aug 20, 2026 | 2,740.00 | 2,740.00 | 2,385.00 | 2,385.00 | 2,385.00 | - | 3 |
| Aug 19, 2026 | 3,005.00 | 3,005.00 | 2,385.00 | 2,385.00 | 2,385.00 | -14.82% | 3 |
| Aug 18, 2026 | 3,100.00 | 3,100.00 | 2,700.00 | 2,800.00 | 2,800.00 | - | 3 |
| Aug 14, 2026 | 2,890.00 | 2,890.00 | 2,795.00 | 2,800.00 | 2,800.00 | 11.33% | 6 |
| Aug 13, 2026 | 3,220.00 | 3,220.00 | 2,515.00 | 2,515.00 | 2,515.00 | -10.18% | 1,007 |
| Aug 12, 2026 | 3,215.00 | 3,215.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 5 |
| Aug 11, 2026 | 3,195.00 | 3,195.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.18% | 41 |
| Aug 10, 2026 | 3,330.00 | 3,330.00 | 2,795.00 | 2,795.00 | 2,795.00 | -3.62% | 10 |
| Aug 7, 2026 | 3,195.00 | 3,195.00 | 2,900.00 | 2,900.00 | 2,900.00 | 3.76% | 231 |
| Aug 6, 2026 | 3,500.00 | 3,500.00 | 2,795.00 | 2,795.00 | 2,795.00 | -12.11% | 8 |
| Aug 5, 2026 | 3,315.00 | 3,315.00 | 3,180.00 | 3,180.00 | 3,180.00 | 10.03% | 5 |
| Aug 4, 2026 | 2,960.00 | 2,960.00 | 2,890.00 | 2,890.00 | 2,890.00 | 12.02% | 7 |
| Aug 3, 2026 | 3,470.00 | 3,470.00 | 2,580.00 | 2,580.00 | 2,580.00 | -14.85% | 2 |
| Jul 31, 2026 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 14.56% | 1 |
| Jul 30, 2026 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 15.00% | 1 |
| Jul 29, 2026 | 2,700.00 | 2,700.00 | 2,300.00 | 2,300.00 | 2,300.00 | -14.66% | 4 |
| Jul 28, 2026 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 14.93% | 22 |
| Jul 27, 2026 | 3,155.00 | 3,155.00 | 2,345.00 | 2,345.00 | 2,345.00 | -14.73% | 2 |
| Jul 24, 2026 | 3,200.00 | 3,200.00 | 2,750.00 | 2,750.00 | 2,750.00 | -14.86% | 3 |
| Jul 23, 2026 | 3,450.00 | 3,450.00 | 3,230.00 | 3,230.00 | 3,230.00 | 6.08% | 7 |
| Jul 22, 2026 | 3,080.00 | 3,080.00 | 3,045.00 | 3,045.00 | 3,045.00 | 13.41% | 5 |
| Jul 21, 2026 | 2,685.00 | 2,685.00 | 2,685.00 | 2,685.00 | 2,685.00 | 14.99% | 15 |
| Jul 20, 2026 | 3,120.00 | 3,120.00 | 2,335.00 | 2,335.00 | 2,335.00 | -14.15% | 2 |
| Jul 16, 2026 | 3,190.00 | 3,190.00 | 2,720.00 | 2,720.00 | 2,720.00 | -15.00% | 53 |
| Jul 15, 2026 | 2,720.00 | 3,200.00 | 2,720.00 | 3,200.00 | 3,200.00 | - | 135 |
| Jul 14, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 10.54% | 1 |
| Jul 13, 2026 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | -14.98% | 1 |
| Jul 10, 2026 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 14.65% | 1 |
| Jul 9, 2026 | 2,975.00 | 2,975.00 | 2,530.00 | 2,970.00 | 2,970.00 | -0.17% | 23 |
| Jul 8, 2026 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | -14.88% | 1 |
| Jul 7, 2026 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 9.22% | 2 |
| Jul 6, 2026 | 3,580.00 | 3,580.00 | 2,765.00 | 3,200.00 | 3,200.00 | -1.54% | 7 |
| Jul 3, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 8.51% | 1 |
| Jul 2, 2026 | 3,000.00 | 3,000.00 | 2,995.00 | 2,995.00 | 2,995.00 | 6.02% | 2 |
| Jul 1, 2026 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | -14.91% | 149 |
| Jun 30, 2026 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 1.22% | 1 |
| Jun 29, 2026 | 3,300.00 | 3,300.00 | 2,550.00 | 3,280.00 | 3,280.00 | 9.52% | 3 |
| Jun 26, 2026 | 3,000.00 | 3,000.00 | 2,400.00 | 2,995.00 | 2,995.00 | 6.77% | 246 |
| Jun 25, 2026 | 3,250.00 | 3,250.00 | 2,805.00 | 2,805.00 | 2,805.00 | -14.87% | 27 |
| Jun 24, 2026 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | - | 2 |
| Jun 23, 2026 | 3,095.00 | 3,380.00 | 2,635.00 | 3,295.00 | 3,295.00 | 6.46% | 5 |
| Jun 22, 2026 | 3,430.00 | 3,430.00 | 2,550.00 | 3,095.00 | 3,095.00 | 3.34% | 3 |
| Jun 19, 2026 | 3,410.00 | 3,410.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0.67% | 2 |
| Jun 18, 2026 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | -14.88% | 6 |
| Jun 17, 2026 | 3,545.00 | 3,545.00 | 3,495.00 | 3,495.00 | 3,495.00 | 12.92% | 12 |
| Jun 16, 2026 | 3,105.00 | 3,105.00 | 3,095.00 | 3,095.00 | 3,095.00 | -0.48% | 174 |
| Jun 15, 2026 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | -14.91% | 11 |
| Jun 12, 2026 | 3,665.00 | 3,665.00 | 3,650.00 | 3,655.00 | 3,655.00 | 14.22% | 5 |
| Jun 11, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 10.92% | 1 |