Skip to main content
logo
Bioten Co., Ltd. (XKON:289170)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,195.00
+10.00 (0.31%)
At close: Apr 17, 2026

Bioten Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 17, 20263,300.003,300.002,550.003,285.003,285.009.87%1,054
Mar 16, 20262,995.002,995.002,720.002,990.002,990.00-6.42%204
Mar 13, 20263,215.003,215.003,195.003,195.003,195.0014.11%31
Mar 12, 20263,480.003,480.002,800.002,800.002,800.00-14.89%2
Mar 11, 20264,120.004,120.003,055.003,290.003,290.00-8.36%56
Mar 10, 20263,145.003,685.003,145.003,590.003,590.00-2.84%2,097
Mar 9, 20263,695.003,695.003,695.003,695.003,695.00-2.38%1
Mar 5, 20262,805.003,785.002,805.003,785.003,785.0014.70%61
Mar 4, 20262,805.003,300.002,805.003,300.003,300.00-157
Mar 3, 20263,785.003,785.003,300.003,300.003,300.000.15%4
Feb 27, 20263,680.003,680.003,295.003,295.003,295.002.97%2
Feb 26, 20263,670.003,670.003,150.003,200.003,200.000.16%1,922
Feb 25, 20263,195.003,195.003,195.003,195.003,195.00-3.03%1
Feb 24, 20263,295.003,295.003,295.003,295.003,295.00-2.95%1
Feb 23, 20263,490.003,500.003,000.003,395.003,395.00-3.00%2,131
Feb 20, 20263,950.003,950.003,500.003,500.003,500.001.45%3
Feb 19, 20263,000.003,450.003,000.003,450.003,450.0015.00%12
Feb 13, 20263,300.003,300.003,000.003,000.003,000.00-6.25%2
Feb 12, 20263,080.003,200.003,055.003,200.003,200.003.90%314
Feb 11, 20263,080.003,080.003,080.003,080.003,080.00-0.65%1
Feb 10, 20263,000.003,100.003,000.003,100.003,100.00-146
Feb 9, 20263,100.003,100.003,100.003,100.003,100.00-1
Feb 6, 20263,300.003,300.003,100.003,100.003,100.00-3
Feb 5, 20263,100.003,100.003,100.003,100.003,100.00-1
Feb 4, 20263,310.003,310.002,815.003,100.003,100.00-6.06%13
Feb 3, 20263,655.003,655.002,750.003,300.003,300.002.64%2,397
Feb 2, 20263,140.003,235.002,675.003,215.003,215.002.23%902