Bioneer Corporation - 064550.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14,250	14,270	14,270	14,510	13,400	101,938
December 03, 2025	14,060	14,150	14,150	14,540	14,000	113,060
December 02, 2025	13,970	14,050	14,050	14,050	13,650	79,842
December 01, 2025	14,120	13,810	13,810	14,440	13,740	147,308
November 28, 2025	12,970	14,210	14,210	14,450	12,970	275,872
November 27, 2025	12,930	12,960	12,960	13,070	12,790	64,629
November 26, 2025	12,550	12,920	12,920	13,080	12,550	82,836
November 25, 2025	12,830	12,490	12,490	12,950	12,450	97,418
November 24, 2025	13,150	12,790	12,790	13,270	12,710	106,262
November 21, 2025	13,280	13,050	13,050	13,290	12,910	119,565
November 20, 2025	13,390	13,410	13,410	13,590	13,300	70,255
November 19, 2025	13,960	13,300	13,300	13,960	13,220	154,723
November 18, 2025	14,420	13,810	13,810	14,500	13,810	92,538
November 17, 2025	14,760	14,450	14,450	14,760	14,300	73,680
November 14, 2025	14,750	14,600	14,600	15,260	14,500	137,170
November 13, 2025	14,290	14,870	14,870	15,120	14,110	223,433
November 12, 2025	13,900	14,290	14,290	14,380	13,800	106,747
November 11, 2025	13,940	13,800	13,800	14,290	13,660	80,223
November 10, 2025	14,100	13,940	13,940	14,140	13,510	81,266
November 07, 2025	14,370	13,930	13,930	14,380	13,700	103,102
November 06, 2025	14,850	14,370	14,370	15,010	14,370	88,337
November 05, 2025	15,090	14,810	14,810	15,110	14,260	139,003
November 04, 2025	14,540	15,040	15,040	15,220	14,250	186,556
November 03, 2025	15,420	14,530	14,530	15,460	14,510	229,524
October 31, 2025	14,540	15,500	15,500	15,640	14,540	370,627
October 30, 2025	14,400	14,480	14,480	14,660	14,110	121,033
October 29, 2025	14,410	14,500	14,500	14,950	14,110	234,885
October 28, 2025	13,870	14,260	14,260	14,380	13,790	124,463
October 27, 2025	13,250	13,870	13,870	13,950	13,250	108,838
October 24, 2025	13,480	13,240	13,240	13,590	13,140	100,735
October 23, 2025	13,420	13,440	13,440	13,680	13,360	47,336
October 22, 2025	13,400	13,560	13,560	13,580	13,210	46,519
October 21, 2025	13,400	13,400	13,400	13,610	13,270	61,304
October 20, 2025	13,100	13,370	13,370	13,460	13,030	71,661
October 17, 2025	13,350	13,080	13,080	13,530	13,070	79,021
October 16, 2025	13,150	13,370	13,370	13,400	13,130	55,056
October 15, 2025	13,100	13,140	13,140	13,270	13,100	50,843
October 14, 2025	13,190	13,100	13,100	13,460	13,000	106,244
October 13, 2025	13,390	13,260	13,260	13,580	13,070	84,807
October 10, 2025	13,850	13,460	13,460	13,890	13,420	111,045
October 02, 2025	13,970	13,850	13,850	14,110	13,850	66,329
October 01, 2025	13,950	13,930	13,930	14,140	13,930	42,327
September 30, 2025	14,080	13,970	13,970	14,210	13,960	33,213
September 29, 2025	13,960	14,100	14,100	14,240	13,930	38,853
September 26, 2025	14,210	13,960	13,960	14,310	13,880	88,255
September 25, 2025	14,400	14,260	14,260	14,530	14,140	84,200
September 24, 2025	14,940	14,470	14,470	14,940	14,410	89,884
September 23, 2025	14,720	14,910	14,910	14,980	14,640	70,409
September 22, 2025	14,860	14,780	14,780	14,880	14,520	60,573
September 19, 2025	14,660	14,900	14,900	14,930	14,650	72,572
September 18, 2025	14,590	14,650	14,650	14,900	14,570	68,248
September 17, 2025	14,450	14,490	14,490	14,530	14,320	56,698
September 16, 2025	14,470	14,490	14,490	14,560	14,350	59,874
September 15, 2025	14,410	14,470	14,470	14,640	14,330	69,475
September 12, 2025	14,450	14,530	14,530	14,690	14,450	73,553
September 11, 2025	14,450	14,530	14,530	14,530	14,100	167,557
September 10, 2025	14,640	14,460	14,460	14,690	14,430	65,460
September 09, 2025	15,050	14,630	14,630	15,060	14,630	76,352
September 08, 2025	14,680	14,970	14,970	15,150	14,620	126,833
September 05, 2025	14,390	14,640	14,640	14,690	14,350	91,925

Bioneer Corporation (064550.KQ) KOE