Bioten Co., Ltd. (XKON:289170)
South Korea · Delayed Price · Currency is KRW 3,030.00
+385.00 (14.56%)
At close: Jul 31, 2026
Bioten Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 3,885.00 | 3,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | -14.90% | 501 |
| Jun 9, 2026 | 3,780.00 | 3,780.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.74% | 2 |
| Jun 8, 2026 | 3,540.00 | 3,540.00 | 2,625.00 | 3,365.00 | 3,365.00 | 9.08% | 13 |
| Jun 5, 2026 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | -0.48% | 1 |
| Jun 4, 2026 | 3,160.00 | 3,160.00 | 2,375.00 | 3,100.00 | 3,100.00 | 11.31% | 217 |
| Jun 2, 2026 | 2,785.00 | 3,265.00 | 2,785.00 | 2,785.00 | 2,785.00 | -14.96% | 40 |
| Jun 1, 2026 | 3,290.00 | 3,290.00 | 3,275.00 | 3,275.00 | 3,275.00 | -0.76% | 6 |
| May 29, 2026 | 3,470.00 | 3,470.00 | 2,855.00 | 3,300.00 | 3,300.00 | -1.64% | 4 |
| May 28, 2026 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | - | 1 |
| May 27, 2026 | 3,270.00 | 3,500.00 | 2,780.00 | 3,355.00 | 3,355.00 | 2.60% | 343 |
| May 26, 2026 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 12.37% | 1 |
| May 22, 2026 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | -14.91% | 2 |
| May 21, 2026 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 9.79% | 1 |
| May 20, 2026 | 3,115.00 | 3,115.00 | 2,400.00 | 3,115.00 | 3,115.00 | 14.73% | 317 |