BioNote, Inc. 377740
KRX · South Korea · Health Technology
KRW 4,700.00+5.00 (+0.11%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 4,700.00 | +0.11% | KRW 4,695.00 | KRW 4,720.00 | KRW 4,640.00 | 28.54K |
| 2026-10-01 | KRW 4,695.00 | +0.43% | KRW 4,675.00 | KRW 4,720.00 | KRW 4,615.00 | 32.51K |
| 2026-09-30 | KRW 4,675.00 | +0.65% | KRW 4,655.00 | KRW 4,710.00 | KRW 4,605.00 | 39.39K |
| 2026-09-29 | KRW 4,645.00 | -0.32% | KRW 4,670.00 | KRW 4,675.00 | KRW 4,580.00 | 39.40K |
| 2026-09-28 | KRW 4,660.00 | +0.32% | KRW 4,650.00 | KRW 4,665.00 | KRW 4,560.00 | 21.64K |
| 2026-09-23 | KRW 4,645.00 | -0.54% | KRW 4,670.00 | KRW 4,675.00 | KRW 4,510.00 | 43.28K |
| 2026-09-22 | KRW 4,670.00 | +0.43% | KRW 4,665.00 | KRW 4,695.00 | KRW 4,595.00 | 44.62K |
| 2026-09-21 | KRW 4,650.00 | -0.11% | KRW 4,640.00 | KRW 4,680.00 | KRW 4,615.00 | 28.40K |
| 2026-09-18 | KRW 4,655.00 | -1.27% | KRW 4,715.00 | KRW 4,720.00 | KRW 4,605.00 | 74.29K |
| 2026-09-17 | KRW 4,715.00 | +0.11% | KRW 4,715.00 | KRW 4,715.00 | KRW 4,635.00 | 50.34K |
| 2026-09-16 | KRW 4,710.00 | -0.42% | KRW 4,725.00 | KRW 4,730.00 | KRW 4,670.00 | 31.82K |
| 2026-09-15 | KRW 4,730.00 | -0.63% | KRW 4,670.00 | KRW 4,740.00 | KRW 4,670.00 | 23.88K |
| 2026-09-14 | KRW 4,760.00 | 0.00% | KRW 4,740.00 | KRW 4,780.00 | KRW 4,695.00 | 39.42K |
| 2026-09-11 | KRW 4,760.00 | -0.10% | KRW 4,750.00 | KRW 4,780.00 | KRW 4,710.00 | 14.80K |
| 2026-09-10 | KRW 4,765.00 | +0.42% | KRW 4,710.00 | KRW 4,780.00 | KRW 4,670.00 | 43.39K |
| 2026-09-09 | KRW 4,745.00 | +1.39% | KRW 4,675.00 | KRW 4,745.00 | KRW 4,655.00 | 30.59K |
| 2026-09-08 | KRW 4,680.00 | -2.09% | KRW 4,730.00 | KRW 4,735.00 | KRW 4,675.00 | 45.69K |
| 2026-09-07 | KRW 4,780.00 | -0.21% | KRW 4,790.00 | KRW 4,790.00 | KRW 4,725.00 | 35.14K |
| 2026-09-04 | KRW 4,790.00 | -0.21% | KRW 4,835.00 | KRW 4,850.00 | KRW 4,735.00 | 41.64K |
| 2026-09-03 | KRW 4,800.00 | +0.73% | KRW 4,765.00 | KRW 4,820.00 | KRW 4,705.00 | 68.59K |
| 2026-09-02 | KRW 4,765.00 | -0.73% | KRW 4,780.00 | KRW 4,790.00 | KRW 4,720.00 | 32.08K |
| 2026-09-01 | KRW 4,800.00 | +0.63% | KRW 4,755.00 | KRW 4,835.00 | KRW 4,720.00 | 41.00K |
| 2026-08-31 | KRW 4,770.00 | -0.63% | KRW 4,735.00 | KRW 4,795.00 | KRW 4,695.00 | 34.28K |
| 2026-08-28 | KRW 4,800.00 | +1.05% | KRW 4,730.00 | KRW 4,800.00 | KRW 4,670.00 | 78.65K |
| 2026-08-27 | KRW 4,750.00 | -1.86% | KRW 4,800.00 | KRW 4,825.00 | KRW 4,720.00 | 93.71K |
| 2026-08-26 | KRW 4,840.00 | +0.52% | KRW 4,815.00 | KRW 4,840.00 | KRW 4,745.00 | 55.85K |
| 2026-08-25 | KRW 4,815.00 | -2.83% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,750.00 | 104.35K |
| 2026-08-24 | KRW 4,955.00 | +2.48% | KRW 4,900.00 | KRW 5,070.00 | KRW 4,690.00 | 90.93K |
| 2026-08-21 | KRW 4,835.00 | -0.10% | KRW 4,835.00 | KRW 4,875.00 | KRW 4,740.00 | 48.77K |
| 2026-08-20 | KRW 4,840.00 | -0.51% | KRW 4,900.00 | KRW 4,940.00 | KRW 4,765.00 | 61.10K |
| 2026-08-19 | KRW 4,865.00 | -0.92% | KRW 4,790.00 | KRW 4,930.00 | KRW 4,770.00 | 72.39K |
| 2026-08-18 | KRW 4,910.00 | -0.41% | KRW 4,985.00 | KRW 4,985.00 | KRW 4,800.00 | 74.92K |
| 2026-08-14 | KRW 4,930.00 | +0.61% | KRW 4,920.00 | KRW 4,950.00 | KRW 4,845.00 | 39.89K |
| 2026-08-13 | KRW 4,900.00 | -0.51% | KRW 4,925.00 | KRW 4,925.00 | KRW 4,800.00 | 64.46K |
| 2026-08-12 | KRW 4,925.00 | -0.91% | KRW 4,970.00 | KRW 4,970.00 | KRW 4,830.00 | 62.13K |
| 2026-08-11 | KRW 4,970.00 | +1.43% | KRW 4,900.00 | KRW 5,080.00 | KRW 4,865.00 | 97.75K |
| 2026-08-10 | KRW 4,900.00 | +1.14% | KRW 4,845.00 | KRW 4,900.00 | KRW 4,810.00 | 76.62K |
| 2026-08-07 | KRW 4,845.00 | +1.89% | KRW 4,780.00 | KRW 4,875.00 | KRW 4,725.00 | 60.25K |
| 2026-08-06 | KRW 4,755.00 | +2.81% | KRW 4,650.00 | KRW 4,765.00 | KRW 4,540.00 | 150.94K |
| 2026-08-05 | KRW 4,625.00 | +2.32% | KRW 4,590.00 | KRW 4,695.00 | KRW 4,535.00 | 79.68K |
| 2026-08-04 | KRW 4,520.00 | -1.09% | KRW 4,575.00 | KRW 4,665.00 | KRW 4,485.00 | 71.70K |
| 2026-08-03 | KRW 4,570.00 | +0.33% | KRW 4,520.00 | KRW 4,665.00 | KRW 4,485.00 | 60.79K |
| 2026-07-31 | KRW 4,555.00 | +2.82% | KRW 4,435.00 | KRW 4,600.00 | KRW 4,370.00 | 87.00K |
| 2026-07-30 | KRW 4,430.00 | -0.34% | KRW 4,280.00 | KRW 4,480.00 | KRW 4,050.00 | 115.98K |
| 2026-07-29 | KRW 4,445.00 | +0.91% | KRW 4,390.00 | KRW 4,510.00 | KRW 4,220.00 | 116.63K |
| 2026-07-28 | KRW 4,405.00 | -4.86% | KRW 4,600.00 | KRW 4,630.00 | KRW 4,375.00 | 68.97K |
| 2026-07-27 | KRW 4,630.00 | +1.31% | KRW 4,610.00 | KRW 4,690.00 | KRW 4,600.00 | 47.49K |
| 2026-07-24 | KRW 4,570.00 | 0.00% | KRW 4,570.00 | KRW 4,610.00 | KRW 4,460.00 | 62.88K |
| 2026-07-23 | KRW 4,570.00 | +4.22% | KRW 4,450.00 | KRW 4,570.00 | KRW 4,380.00 | 72.28K |
| 2026-07-22 | KRW 4,385.00 | -1.13% | KRW 4,440.00 | KRW 4,485.00 | KRW 4,365.00 | 92.00K |
| 2026-07-21 | KRW 4,435.00 | -2.74% | KRW 4,560.00 | KRW 4,560.00 | KRW 4,385.00 | 100.39K |
| 2026-07-20 | KRW 4,560.00 | -2.98% | KRW 4,610.00 | KRW 4,765.00 | KRW 4,475.00 | 88.94K |
| 2026-07-16 | KRW 4,700.00 | +0.53% | KRW 4,770.00 | KRW 4,840.00 | KRW 4,630.00 | 89.01K |
| 2026-07-15 | KRW 4,675.00 | +2.07% | KRW 4,635.00 | KRW 4,690.00 | KRW 4,610.00 | 57.13K |
| 2026-07-14 | KRW 4,580.00 | 0.00% | KRW 4,570.00 | KRW 4,750.00 | KRW 4,510.00 | 181.72K |
| 2026-07-13 | KRW 4,580.00 | -2.86% | KRW 4,700.00 | KRW 4,750.00 | KRW 4,525.00 | 76.17K |
| 2026-07-10 | KRW 4,715.00 | +3.17% | KRW 4,530.00 | KRW 4,740.00 | KRW 4,530.00 | 68.94K |
| 2026-07-09 | KRW 4,570.00 | -0.87% | KRW 4,640.00 | KRW 4,695.00 | KRW 4,515.00 | 88.33K |
| 2026-07-08 | KRW 4,610.00 | -1.28% | KRW 4,640.00 | KRW 4,690.00 | KRW 4,515.00 | 91.62K |
| 2026-07-07 | KRW 4,670.00 | -0.11% | KRW 4,695.00 | KRW 4,700.00 | KRW 4,545.00 | 91.27K |
| 2026-07-06 | KRW 4,675.00 | -0.32% | KRW 4,690.00 | KRW 4,700.00 | KRW 4,580.00 | 81.47K |
| 2026-07-03 | KRW 4,690.00 | +1.96% | KRW 4,650.00 | KRW 4,690.00 | KRW 4,505.00 | 75.43K |
| 2026-07-02 | KRW 4,600.00 | -0.11% | KRW 4,630.00 | KRW 4,650.00 | KRW 4,515.00 | 77.41K |
| 2026-07-01 | KRW 4,605.00 | +1.10% | KRW 4,590.00 | KRW 4,630.00 | KRW 4,540.00 | 64.96K |
| 2026-06-30 | KRW 4,555.00 | +1.00% | KRW 4,475.00 | KRW 4,560.00 | KRW 4,400.00 | 40.62K |
| 2026-06-29 | KRW 4,510.00 | +3.32% | KRW 4,240.00 | KRW 4,520.00 | KRW 4,240.00 | 109.36K |
| 2026-06-26 | KRW 4,365.00 | -1.69% | KRW 4,550.00 | KRW 4,550.00 | KRW 4,255.00 | 82.22K |
| 2026-06-25 | KRW 4,440.00 | -0.22% | KRW 4,470.00 | KRW 4,500.00 | KRW 4,285.00 | 86.06K |
| 2026-06-24 | KRW 4,450.00 | +1.71% | KRW 4,300.00 | KRW 4,580.00 | KRW 4,290.00 | 97.00K |
| 2026-06-23 | KRW 4,375.00 | -4.68% | KRW 4,540.00 | KRW 4,545.00 | KRW 4,320.00 | 63.62K |
| 2026-06-22 | KRW 4,590.00 | -1.08% | KRW 4,620.00 | KRW 4,620.00 | KRW 4,440.00 | 117.20K |
| 2026-06-19 | KRW 4,640.00 | +0.22% | KRW 4,610.00 | KRW 4,680.00 | KRW 4,530.00 | 78.00K |
| 2026-06-18 | KRW 4,630.00 | -2.53% | KRW 4,790.00 | KRW 4,790.00 | KRW 4,615.00 | 59.62K |
| 2026-06-17 | KRW 4,750.00 | -2.66% | KRW 4,880.00 | KRW 4,960.00 | KRW 4,660.00 | 58.18K |
| 2026-06-16 | KRW 4,880.00 | -1.51% | KRW 4,950.00 | KRW 4,990.00 | KRW 4,820.00 | 64.89K |
| 2026-06-15 | KRW 4,955.00 | +1.75% | KRW 4,870.00 | KRW 4,975.00 | KRW 4,850.00 | 94.00K |
| 2026-06-12 | KRW 4,870.00 | +1.25% | KRW 4,850.00 | KRW 4,900.00 | KRW 4,790.00 | 96.53K |
| 2026-06-11 | KRW 4,810.00 | +1.91% | KRW 4,635.00 | KRW 4,810.00 | KRW 4,610.00 | 64.01K |
| 2026-06-10 | KRW 4,720.00 | +1.51% | KRW 4,650.00 | KRW 4,730.00 | KRW 4,600.00 | 1 |
| 2026-06-09 | KRW 4,650.00 | +2.88% | KRW 4,435.00 | KRW 4,740.00 | KRW 4,435.00 | 84.34K |
| 2026-06-08 | KRW 4,520.00 | -3.62% | KRW 4,625.00 | KRW 4,675.00 | KRW 4,435.00 | 73.06K |
| 2026-06-05 | KRW 4,690.00 | -0.53% | KRW 4,715.00 | KRW 4,715.00 | KRW 4,620.00 | 42.55K |
| 2026-06-04 | KRW 4,715.00 | -1.15% | KRW 4,770.00 | KRW 4,850.00 | KRW 4,660.00 | 68.75K |
| 2026-06-02 | KRW 4,770.00 | +0.32% | KRW 4,755.00 | KRW 4,790.00 | KRW 4,625.00 | 86.69K |
| 2026-06-01 | KRW 4,755.00 | -2.76% | KRW 4,960.00 | KRW 4,960.00 | KRW 4,745.00 | 120.83K |
| 2026-05-29 | KRW 4,890.00 | -1.21% | KRW 4,950.00 | KRW 5,080.00 | KRW 4,785.00 | 99.42K |
| 2026-05-28 | KRW 4,950.00 | -1.00% | KRW 5,010.00 | KRW 5,100.00 | KRW 4,845.00 | 59.28K |
| 2026-05-27 | KRW 5,000.00 | -0.99% | KRW 5,100.00 | KRW 5,120.00 | KRW 4,945.00 | 82.22K |
| 2026-05-26 | KRW 5,050.00 | -1.37% | KRW 5,120.00 | KRW 5,160.00 | KRW 5,040.00 | 69.62K |
| 2026-05-22 | KRW 5,120.00 | +2.20% | KRW 5,010.00 | KRW 5,140.00 | KRW 4,995.00 | 76.50K |