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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	14,300	14,410	14,410	14,500	14,290	49,702
September 03, 2025	14,110	14,380	14,380	14,410	14,090	67,882
September 02, 2025	13,650	14,170	14,170	14,270	13,640	80,006
September 01, 2025	14,050	13,700	13,700	14,070	13,660	117,370
August 29, 2025	14,140	14,060	14,060	14,290	14,000	60,615
August 28, 2025	14,170	14,160	14,160	14,180	14,000	30,450
August 27, 2025	14,070	14,150	14,150	14,220	13,970	54,002
August 26, 2025	13,980	14,070	14,070	14,210	13,980	59,676
August 25, 2025	14,200	14,080	14,080	14,320	14,070	50,552
August 22, 2025	14,120	14,120	14,120	14,120	13,900	39,546
August 21, 2025	14,010	13,900	13,900	14,210	13,880	56,623
August 20, 2025	14,100	14,100	14,100	14,130	13,850	67,305
August 19, 2025	14,250	14,180	14,180	14,320	14,050	77,135
August 18, 2025	14,350	14,310	14,310	14,660	14,200	65,604
August 14, 2025	14,290	14,400	14,400	14,520	14,280	66,024
August 13, 2025	14,160	14,300	14,300	14,330	14,020	65,935
August 12, 2025	14,580	14,080	14,080	14,590	14,050	144,666
August 11, 2025	14,610	14,520	14,520	14,670	14,480	64,508
August 08, 2025	14,750	14,590	14,590	14,820	14,520	60,212

Bioneer Corporation (064550.KQ) KOE