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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bioneer Corporation (064550.KQ) KOE