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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	14,950	14,740	14,740	14,960	14,700	70,183
August 06, 2025	14,920	15,000	15,000	15,120	14,680	65,579
August 05, 2025	14,810	14,780	14,780	15,090	14,770	73,618
August 04, 2025	14,580	14,790	14,790	14,850	14,500	48,434
August 01, 2025	15,090	14,530	14,530	15,400	14,520	144,521
July 31, 2025	15,370	15,050	15,050	15,450	14,870	99,824
July 30, 2025	14,990	14,800	14,800	15,100	14,700	85,476
July 29, 2025	15,270	14,990	14,990	15,350	14,990	92,269
July 28, 2025	15,760	15,470	15,470	15,870	15,180	105,653
July 25, 2025	16,080	15,550	15,550	16,180	15,500	123,236
July 24, 2025	16,310	16,000	16,000	16,620	15,970	131,420
July 23, 2025	16,420	16,310	16,310	16,560	16,220	144,660
July 22, 2025	15,350	16,530	16,530	17,200	15,350	832,230
July 21, 2025	15,180	15,240	15,240	15,550	14,960	98,551
July 18, 2025	15,170	15,170	15,170	15,270	14,920	65,018
July 17, 2025	14,510	15,200	15,200	15,460	14,510	192,543
July 16, 2025	14,580	14,530	14,530	14,670	14,350	51,335
July 15, 2025	14,460	14,670	14,670	14,680	14,420	69,928
July 14, 2025	14,710	14,640	14,640	14,850	14,480	59,957
July 11, 2025	14,580	14,700	14,700	14,740	14,560	56,736
July 10, 2025	14,580	14,580	14,580	14,680	14,490	74,816
July 09, 2025	14,490	14,560	14,560	14,610	14,420	47,954
July 08, 2025	14,740	14,560	14,560	14,780	14,460	49,578
July 07, 2025	14,760	14,700	14,700	14,910	14,610	50,564
July 04, 2025	14,920	14,830	14,830	14,950	14,700	57,838
July 03, 2025	14,500	14,820	14,820	14,940	14,420	88,329
July 02, 2025	14,280	14,450	14,450	14,500	14,160	91,259
July 01, 2025	14,380	14,360	14,360	14,530	14,120	114,319
June 30, 2025	14,620	14,400	14,400	14,790	14,380	112,224
June 27, 2025	14,860	14,700	14,700	14,920	14,580	70,818
June 26, 2025	15,060	14,850	14,850	15,210	14,720	77,816
June 25, 2025	15,250	15,130	15,130	15,250	14,990	65,952
June 24, 2025	14,790	15,080	15,080	15,260	14,790	93,200
June 23, 2025	15,010	14,640	14,640	15,050	14,300	126,702
June 20, 2025	15,100	15,110	15,110	15,270	14,990	101,419
June 19, 2025	15,070	15,150	15,150	15,180	14,970	64,188
June 18, 2025	15,090	15,000	15,000	15,200	15,000	143,924
June 17, 2025	15,180	15,240	15,240	15,510	15,080	109,144
June 16, 2025	15,390	15,170	15,170	15,580	15,080	144,971
June 13, 2025	16,220	15,300	15,300	16,310	15,080	386,232
June 12, 2025	16,380	16,220	16,220	16,500	16,220	138,147
June 11, 2025	16,020	16,300	16,300	16,530	16,000	137,993
June 10, 2025	16,010	16,050	16,050	16,210	15,860	83,746
June 09, 2025	15,900	16,030	16,030	16,050	15,720	86,993
June 05, 2025	16,020	15,810	15,810	16,080	15,760	143,344
June 04, 2025	16,260	15,980	15,980	16,340	15,970	110,692
June 02, 2025	16,520	16,020	16,020	16,540	15,940	132,057
May 30, 2025	15,900	16,550	16,550	16,800	15,800	258,706
May 29, 2025	15,960	15,910	15,910	16,030	15,740	91,290
May 28, 2025	16,150	15,800	15,800	16,180	15,800	135,006
May 27, 2025	15,720	16,190	16,190	16,200	15,650	125,929
May 26, 2025	16,280	15,900	15,900	16,490	15,750	182,683
May 23, 2025	17,100	16,180	16,180	17,250	16,030	610,121
May 22, 2025	16,010	17,490	17,490	17,950	16,010	1.03M

Bioneer Corporation (064550.KQ) KOE