Bioneer Corporation 064550
KRX · South Korea · Health Technology
KRW 8,580.00+60.00 (+0.70%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,560.00 | +0.47% | KRW 8,500.00 | KRW 8,640.00 | KRW 8,430.00 | 73.87K |
| 2026-10-01 | KRW 8,520.00 | +2.04% | KRW 8,250.00 | KRW 8,530.00 | KRW 8,250.00 | 156.14K |
| 2026-09-30 | KRW 8,350.00 | -0.71% | KRW 8,420.00 | KRW 8,490.00 | KRW 8,310.00 | 133.14K |
| 2026-09-29 | KRW 8,410.00 | -3.67% | KRW 8,540.00 | KRW 8,560.00 | KRW 8,300.00 | 152.12K |
| 2026-09-28 | KRW 8,730.00 | +6.72% | KRW 8,770.00 | KRW 8,980.00 | KRW 8,550.00 | 413.02K |
| 2026-09-23 | KRW 8,180.00 | -0.97% | KRW 8,260.00 | KRW 8,350.00 | KRW 8,150.00 | 116.25K |
| 2026-09-22 | KRW 8,260.00 | -3.17% | KRW 8,550.00 | KRW 8,670.00 | KRW 8,210.00 | 318.99K |
| 2026-09-21 | KRW 8,530.00 | -3.29% | KRW 8,780.00 | KRW 8,790.00 | KRW 8,510.00 | 178.84K |
| 2026-09-18 | KRW 8,820.00 | -4.13% | KRW 9,210.00 | KRW 9,250.00 | KRW 8,800.00 | 677.62K |
| 2026-09-17 | KRW 9,200.00 | -0.11% | KRW 9,140.00 | KRW 9,430.00 | KRW 9,070.00 | 179.99K |
| 2026-09-16 | KRW 9,210.00 | -6.59% | KRW 9,750.00 | KRW 9,770.00 | KRW 9,030.00 | 376.18K |
| 2026-09-15 | KRW 9,860.00 | +3.79% | KRW 9,550.00 | KRW 10,340.00 | KRW 9,400.00 | 923.23K |
| 2026-09-14 | KRW 9,500.00 | -4.71% | KRW 9,980.00 | KRW 9,980.00 | KRW 9,470.00 | 595.92K |
| 2026-09-11 | KRW 9,970.00 | +7.44% | KRW 10,030.00 | KRW 10,880.00 | KRW 9,800.00 | 2.20M |
| 2026-09-10 | KRW 9,280.00 | -5.31% | KRW 9,580.00 | KRW 9,650.00 | KRW 9,210.00 | 278.84K |
| 2026-09-09 | KRW 9,800.00 | -5.50% | KRW 10,140.00 | KRW 10,200.00 | KRW 9,660.00 | 582.39K |
| 2026-09-08 | KRW 10,370.00 | -1.80% | KRW 10,650.00 | KRW 10,950.00 | KRW 10,060.00 | 1.43M |
| 2026-09-07 | KRW 10,560.00 | +1.64% | KRW 10,050.00 | KRW 11,000.00 | KRW 9,770.00 | 2.24M |
| 2026-09-04 | KRW 10,390.00 | +1.46% | KRW 10,410.00 | KRW 10,920.00 | KRW 10,130.00 | 903.39K |
| 2026-09-03 | KRW 10,240.00 | +2.71% | KRW 10,130.00 | KRW 10,350.00 | KRW 10,120.00 | 660.75K |
| 2026-09-02 | KRW 9,970.00 | -9.36% | KRW 10,330.00 | KRW 10,330.00 | KRW 9,700.00 | 1.21M |
| 2026-09-01 | KRW 11,000.00 | +25.14% | KRW 9,060.00 | KRW 11,300.00 | KRW 8,720.00 | 5.50M |
| 2026-08-31 | KRW 8,790.00 | +5.78% | KRW 8,830.00 | KRW 9,190.00 | KRW 8,480.00 | 650.71K |
| 2026-08-28 | KRW 8,310.00 | +2.97% | KRW 8,080.00 | KRW 8,370.00 | KRW 8,070.00 | 167.14K |
| 2026-08-27 | KRW 8,070.00 | -4.38% | KRW 8,320.00 | KRW 8,350.00 | KRW 8,040.00 | 183.03K |
| 2026-08-26 | KRW 8,440.00 | +1.44% | KRW 8,450.00 | KRW 8,600.00 | KRW 8,250.00 | 266.52K |
| 2026-08-25 | KRW 8,320.00 | -7.14% | KRW 8,550.00 | KRW 8,570.00 | KRW 8,070.00 | 369.71K |
| 2026-08-24 | KRW 8,960.00 | -0.78% | KRW 9,300.00 | KRW 9,520.00 | KRW 8,750.00 | 579.23K |
| 2026-08-21 | KRW 9,030.00 | -4.95% | KRW 9,770.00 | KRW 9,930.00 | KRW 8,860.00 | 894.81K |
| 2026-08-20 | KRW 9,500.00 | +3.37% | KRW 10,920.00 | KRW 10,920.00 | KRW 8,700.00 | 2.07M |
| 2026-08-19 | KRW 9,190.00 | +29.99% | KRW 8,750.00 | KRW 9,190.00 | KRW 8,090.00 | 1.31M |
| 2026-08-18 | KRW 7,070.00 | -2.08% | KRW 7,490.00 | KRW 7,490.00 | KRW 6,850.00 | 119.54K |
| 2026-08-14 | KRW 7,220.00 | -1.23% | KRW 7,360.00 | KRW 7,470.00 | KRW 7,170.00 | 47.18K |
| 2026-08-13 | KRW 7,310.00 | -0.54% | KRW 7,450.00 | KRW 7,500.00 | KRW 7,290.00 | 47.74K |
| 2026-08-12 | KRW 7,350.00 | -0.81% | KRW 7,470.00 | KRW 7,470.00 | KRW 7,230.00 | 93.83K |
| 2026-08-11 | KRW 7,410.00 | +2.49% | KRW 7,140.00 | KRW 7,500.00 | KRW 7,140.00 | 68.85K |
| 2026-08-10 | KRW 7,230.00 | +4.63% | KRW 7,030.00 | KRW 7,270.00 | KRW 7,000.00 | 76.73K |
| 2026-08-07 | KRW 6,910.00 | -0.43% | KRW 6,950.00 | KRW 7,080.00 | KRW 6,680.00 | 105.92K |
| 2026-08-06 | KRW 6,940.00 | 0.00% | KRW 7,000.00 | KRW 7,140.00 | KRW 6,880.00 | 93.60K |
| 2026-08-05 | KRW 6,940.00 | +1.76% | KRW 6,930.00 | KRW 7,060.00 | KRW 6,900.00 | 64.58K |
| 2026-08-04 | KRW 6,820.00 | +2.87% | KRW 6,610.00 | KRW 6,920.00 | KRW 6,610.00 | 87.12K |
| 2026-08-03 | KRW 6,630.00 | +5.07% | KRW 6,760.00 | KRW 6,790.00 | KRW 6,430.00 | 152.62K |
| 2026-07-31 | KRW 6,310.00 | +8.98% | KRW 6,030.00 | KRW 6,350.00 | KRW 6,000.00 | 51.99K |
| 2026-07-30 | KRW 5,790.00 | -1.03% | KRW 5,470.00 | KRW 6,060.00 | KRW 5,470.00 | 74.48K |
| 2026-07-29 | KRW 5,850.00 | -6.55% | KRW 6,160.00 | KRW 6,340.00 | KRW 5,650.00 | 141.79K |
| 2026-07-28 | KRW 6,260.00 | -3.54% | KRW 6,260.00 | KRW 6,520.00 | KRW 6,110.00 | 46.32K |
| 2026-07-27 | KRW 6,490.00 | +1.72% | KRW 6,540.00 | KRW 6,690.00 | KRW 6,410.00 | 42.53K |
| 2026-07-24 | KRW 6,380.00 | -0.31% | KRW 6,400.00 | KRW 6,610.00 | KRW 6,320.00 | 44.61K |
| 2026-07-23 | KRW 6,400.00 | +6.31% | KRW 6,100.00 | KRW 6,410.00 | KRW 6,030.00 | 62.56K |
| 2026-07-22 | KRW 6,020.00 | -0.50% | KRW 6,060.00 | KRW 6,240.00 | KRW 6,020.00 | 41.28K |
| 2026-07-21 | KRW 6,050.00 | -0.66% | KRW 5,970.00 | KRW 6,130.00 | KRW 5,870.00 | 65.99K |
| 2026-07-20 | KRW 6,090.00 | -1.77% | KRW 6,200.00 | KRW 6,470.00 | KRW 5,960.00 | 57.35K |
| 2026-07-16 | KRW 6,200.00 | -1.43% | KRW 6,350.00 | KRW 6,470.00 | KRW 6,150.00 | 57.75K |
| 2026-07-15 | KRW 6,290.00 | +3.97% | KRW 6,070.00 | KRW 6,340.00 | KRW 6,070.00 | 50.48K |
| 2026-07-14 | KRW 6,050.00 | -3.51% | KRW 6,100.00 | KRW 6,250.00 | KRW 5,890.00 | 114.23K |
| 2026-07-13 | KRW 6,270.00 | -2.18% | KRW 6,410.00 | KRW 6,630.00 | KRW 6,200.00 | 76.50K |
| 2026-07-10 | KRW 6,410.00 | +3.89% | KRW 6,120.00 | KRW 6,560.00 | KRW 6,120.00 | 88.82K |
| 2026-07-09 | KRW 6,170.00 | -4.64% | KRW 6,250.00 | KRW 6,440.00 | KRW 6,150.00 | 75.46K |
| 2026-07-08 | KRW 6,470.00 | +1.57% | KRW 6,680.00 | KRW 6,720.00 | KRW 6,280.00 | 106.36K |
| 2026-07-07 | KRW 6,370.00 | -3.19% | KRW 6,590.00 | KRW 6,680.00 | KRW 6,270.00 | 93.02K |
| 2026-07-06 | KRW 6,580.00 | 0.00% | KRW 6,570.00 | KRW 6,630.00 | KRW 6,400.00 | 78.28K |
| 2026-07-03 | KRW 6,580.00 | 0.00% | KRW 6,530.00 | KRW 6,640.00 | KRW 6,300.00 | 84.62K |
| 2026-07-02 | KRW 6,580.00 | -3.38% | KRW 6,600.00 | KRW 7,100.00 | KRW 6,480.00 | 108.63K |
| 2026-07-01 | KRW 6,810.00 | -0.44% | KRW 6,830.00 | KRW 7,060.00 | KRW 6,630.00 | 118.81K |
| 2026-06-30 | KRW 6,840.00 | -2.84% | KRW 7,010.00 | KRW 7,150.00 | KRW 6,740.00 | 121.63K |
| 2026-06-29 | KRW 7,040.00 | +13.18% | KRW 6,220.00 | KRW 7,090.00 | KRW 6,220.00 | 196.85K |
| 2026-06-26 | KRW 6,220.00 | -5.90% | KRW 6,600.00 | KRW 6,620.00 | KRW 6,170.00 | 166.18K |
| 2026-06-25 | KRW 6,610.00 | -2.22% | KRW 6,740.00 | KRW 6,960.00 | KRW 6,550.00 | 141.65K |
| 2026-06-24 | KRW 6,760.00 | -0.44% | KRW 6,610.00 | KRW 6,870.00 | KRW 6,580.00 | 124.45K |
| 2026-06-23 | KRW 6,790.00 | -4.23% | KRW 7,040.00 | KRW 7,170.00 | KRW 6,770.00 | 138.51K |
| 2026-06-22 | KRW 7,090.00 | -0.98% | KRW 7,160.00 | KRW 7,420.00 | KRW 6,990.00 | 124.59K |
| 2026-06-19 | KRW 7,160.00 | -6.53% | KRW 7,610.00 | KRW 7,650.00 | KRW 7,160.00 | 162.22K |
| 2026-06-18 | KRW 7,660.00 | -4.25% | KRW 8,010.00 | KRW 8,060.00 | KRW 7,640.00 | 91.43K |
| 2026-06-17 | KRW 8,000.00 | +1.65% | KRW 7,890.00 | KRW 8,250.00 | KRW 7,790.00 | 148.26K |
| 2026-06-16 | KRW 7,870.00 | -8.49% | KRW 8,250.00 | KRW 8,300.00 | KRW 7,870.00 | 289.48K |
| 2026-06-15 | KRW 8,600.00 | +11.98% | KRW 9,250.00 | KRW 9,280.00 | KRW 8,150.00 | 792.27K |
| 2026-06-12 | KRW 7,680.00 | +0.92% | KRW 7,750.00 | KRW 7,960.00 | KRW 7,660.00 | 68.41K |
| 2026-06-11 | KRW 7,610.00 | +2.42% | KRW 7,250.00 | KRW 7,620.00 | KRW 7,180.00 | 102.02K |
| 2026-06-10 | KRW 7,430.00 | -2.49% | KRW 7,500.00 | KRW 7,680.00 | KRW 7,190.00 | 145.15K |
| 2026-06-09 | KRW 7,620.00 | +4.38% | KRW 7,190.00 | KRW 7,690.00 | KRW 7,190.00 | 182.09K |
| 2026-06-08 | KRW 7,300.00 | -9.54% | KRW 7,310.00 | KRW 7,650.00 | KRW 7,210.00 | 181.42K |
| 2026-06-05 | KRW 8,070.00 | -2.54% | KRW 8,300.00 | KRW 8,340.00 | KRW 8,000.00 | 107.18K |
| 2026-06-04 | KRW 8,280.00 | -1.31% | KRW 8,280.00 | KRW 8,590.00 | KRW 8,250.00 | 106.81K |
| 2026-06-02 | KRW 8,390.00 | -2.10% | KRW 8,380.00 | KRW 8,800.00 | KRW 8,350.00 | 135.01K |
| 2026-06-01 | KRW 8,570.00 | -3.92% | KRW 8,880.00 | KRW 8,880.00 | KRW 8,320.00 | 183.81K |
| 2026-05-29 | KRW 8,920.00 | -3.25% | KRW 9,230.00 | KRW 9,260.00 | KRW 8,900.00 | 147.94K |
| 2026-05-28 | KRW 9,220.00 | -6.96% | KRW 9,900.00 | KRW 9,900.00 | KRW 9,050.00 | 225.99K |
| 2026-05-27 | KRW 9,910.00 | -2.56% | KRW 10,240.00 | KRW 10,450.00 | KRW 9,440.00 | 256.03K |
| 2026-05-26 | KRW 10,170.00 | -0.29% | KRW 10,570.00 | KRW 10,690.00 | KRW 9,970.00 | 227.61K |
| 2026-05-22 | KRW 10,200.00 | +7.94% | KRW 9,590.00 | KRW 10,450.00 | KRW 9,580.00 | 448.74K |