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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,240	13,060	13,060	13,340	13,040	65,466
February 19, 2026	12,970	13,350	13,350	13,420	12,950	130,391
February 13, 2026	13,000	12,880	12,880	13,000	12,770	81,315
February 12, 2026	13,250	13,080	13,080	13,350	13,030	88,881
February 11, 2026	13,190	13,180	13,180	13,240	13,000	70,566
February 10, 2026	12,930	13,090	13,090	13,270	12,920	90,479
February 09, 2026	12,750	12,930	12,930	13,050	12,750	96,357
February 06, 2026	12,880	12,630	12,630	12,880	12,160	121,455
February 05, 2026	13,190	13,020	13,020	13,550	13,020	134,798
February 04, 2026	13,050	13,160	13,160	13,270	12,950	75,700
February 03, 2026	13,150	13,150	13,150	13,350	12,860	114,557
February 02, 2026	13,300	13,000	13,000	13,500	12,930	141,687
January 30, 2026	14,020	13,540	13,540	14,020	13,330	225,566
January 29, 2026	13,690	14,140	14,140	14,210	13,610	308,590
January 28, 2026	13,580	13,790	13,790	13,870	13,530	213,861
January 27, 2026	13,010	13,570	13,570	13,630	13,010	228,317
January 26, 2026	12,600	13,220	13,220	13,290	12,600	230,574
January 23, 2026	11,920	12,540	12,540	12,590	11,920	202,061
January 22, 2026	11,800	11,900	11,900	11,950	11,680	120,927
January 21, 2026	11,850	11,710	11,710	11,950	11,650	139,048
January 20, 2026	11,850	12,110	12,110	12,260	11,840	132,257
January 19, 2026	12,110	11,870	11,870	12,110	11,670	151,027
January 16, 2026	12,000	12,150	12,150	12,370	12,000	131,948
January 15, 2026	12,010	12,060	12,060	12,060	11,750	122,672
January 14, 2026	12,140	12,050	12,050	12,320	12,020	103,771
January 13, 2026	12,440	12,160	12,160	12,440	12,090	125,974
January 12, 2026	12,600	12,430	12,430	12,700	12,380	145,985
January 09, 2026	12,570	12,600	12,600	12,720	12,480	66,199
January 08, 2026	12,900	12,570	12,570	12,930	12,550	121,499
January 07, 2026	13,130	12,900	12,900	13,140	12,790	109,080
January 06, 2026	12,960	13,150	13,150	13,330	12,900	150,340
January 05, 2026	12,710	12,940	12,940	12,980	12,680	118,510
January 02, 2026	12,790	12,690	12,690	12,950	12,600	121,700
December 30, 2025	12,890	12,750	12,750	12,950	12,740	102,478
December 29, 2025	12,890	12,930	12,930	13,120	12,680	83,807
December 26, 2025	12,920	12,860	12,860	13,010	12,690	125,274
December 24, 2025	13,140	12,910	12,910	13,290	12,910	118,658
December 23, 2025	13,580	13,090	13,090	13,660	13,020	159,202
December 22, 2025	13,700	13,570	13,570	13,850	13,100	110,759
December 19, 2025	13,570	13,570	13,570	13,730	13,280	164,564
December 18, 2025	13,100	13,470	13,470	14,400	12,910	709,280
December 17, 2025	13,530	13,340	13,340	14,010	13,030	544,783
December 16, 2025	13,200	13,750	13,750	15,500	12,900	1.04M
December 15, 2025	13,390	13,220	13,220	13,420	13,140	115,858
December 12, 2025	13,980	13,390	13,390	13,980	13,300	204,550
December 11, 2025	13,470	13,980	13,980	14,050	13,370	1.33M
December 10, 2025	13,520	13,440	13,440	13,650	13,400	94,918
December 09, 2025	13,880	13,590	13,590	14,030	13,470	139,771
December 08, 2025	14,370	13,880	13,880	14,590	13,830	115,289
December 05, 2025	14,430	14,590	14,590	15,050	14,240	235,489
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

Bioneer Corporation (064550.KQ) KOE