Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

BioNote, Inc. (377740.KS)

4,580.00
+5.00
+(0.11%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20254,575.004,625.004,550.004,580.004,580.0012,447
Apr 30, 20254,610.004,670.004,565.004,575.004,575.0027,843
Apr 29, 20254,570.004,655.004,555.004,655.004,655.0023,284
Apr 28, 20254,625.004,625.004,540.004,540.004,540.0025,032
Apr 25, 20254,610.004,655.004,570.004,580.004,580.0075,372
Apr 24, 20254,610.004,615.004,550.004,580.004,580.0015,160
Apr 23, 20254,650.004,650.004,580.004,585.004,585.0042,060
Apr 22, 20254,565.004,615.004,525.004,610.004,610.0035,138
Apr 21, 20254,550.004,610.004,525.004,575.004,575.0028,844
Apr 18, 20254,560.004,560.004,525.004,530.004,530.0015,213
Apr 17, 20254,510.004,545.004,485.004,540.004,540.0019,833
Apr 16, 20254,565.004,570.004,490.004,500.004,500.0047,193
Apr 15, 20254,560.004,560.004,520.004,525.004,525.0037,040
Apr 14, 20254,500.004,555.004,485.004,525.004,525.0026,760
Apr 11, 20254,440.004,500.004,365.004,475.004,475.0040,732
Apr 10, 20254,280.004,440.004,280.004,440.004,440.0022,810
Apr 9, 20254,275.004,380.004,150.004,185.004,185.0076,697
Apr 8, 20254,300.004,380.004,280.004,310.004,310.0039,514
Apr 7, 20254,515.004,515.004,270.004,295.004,295.0068,567
Apr 4, 20254,540.004,670.004,300.004,520.004,520.0067,474
Apr 3, 20254,565.004,640.004,540.004,550.004,550.0059,051
Apr 2, 20254,770.004,770.004,630.004,680.004,680.0023,121
Apr 1, 20254,675.004,755.004,675.004,685.004,685.0024,292
Mar 31, 20254,735.004,750.004,610.004,675.004,675.0065,387
Mar 28, 2025 200 Dividend
Mar 28, 20254,860.004,860.004,680.004,770.004,770.00158,101
Mar 27, 20254,945.005,010.004,900.004,925.004,725.00147,156
Mar 26, 20254,940.004,945.004,865.004,945.004,744.1942,649
Mar 25, 20254,920.004,945.004,875.004,905.004,705.8181,923
Mar 24, 20254,825.004,930.004,825.004,875.004,677.0348,338
Mar 21, 20254,900.004,920.004,850.004,850.004,653.0548,391
Mar 20, 20254,900.004,925.004,880.004,900.004,701.0226,439
Mar 19, 20254,900.004,930.004,860.004,900.004,701.0234,054
Mar 18, 20254,885.004,920.004,865.004,910.004,710.6154,446
Mar 17, 20254,825.004,895.004,800.004,895.004,696.2240,488
Mar 14, 20254,800.004,875.004,800.004,825.004,629.0626,571
Mar 13, 20254,880.004,880.004,800.004,845.004,648.2538,513
Mar 12, 20254,800.004,850.004,800.004,825.004,629.0625,396
Mar 11, 20254,810.004,820.004,705.004,800.004,605.0884,695
Mar 10, 20254,900.004,900.004,815.004,835.004,638.6557,877
Mar 7, 20254,920.004,945.004,800.004,860.004,662.6473,881
Mar 6, 20254,925.004,970.004,900.004,905.004,705.8196,141
Mar 5, 20254,815.004,925.004,815.004,895.004,696.2268,241
Mar 4, 20254,870.004,870.004,785.004,830.004,633.8655,719
Feb 28, 20254,825.004,965.004,825.004,870.004,672.23205,648
Feb 27, 20254,935.004,940.004,830.004,880.004,681.83110,285
Feb 26, 20254,945.004,985.004,900.004,945.004,744.19180,258
Feb 25, 20254,865.004,960.004,820.004,915.004,715.41157,139
Feb 24, 20254,790.004,950.004,770.004,870.004,672.23351,294
Feb 21, 20254,645.004,710.004,605.004,710.004,518.7361,750
Feb 20, 20254,625.004,630.004,580.004,630.004,441.9835,886
Feb 19, 20254,640.004,670.004,580.004,590.004,403.60102,307
Feb 18, 20254,645.004,650.004,580.004,620.004,432.3967,198
Feb 17, 20254,625.004,670.004,590.004,625.004,437.1836,314
Feb 14, 20254,665.004,715.004,590.004,625.004,437.1894,782
Feb 13, 20254,755.004,755.004,650.004,685.004,494.7580,658
Feb 12, 20254,795.004,820.004,685.004,705.004,513.93157,311
Feb 11, 20254,810.004,865.004,760.004,795.004,600.2861,184
Feb 10, 20254,850.004,890.004,795.004,795.004,600.2884,241
Feb 7, 20255,050.005,060.004,845.004,850.004,653.05160,766
Feb 6, 20254,910.005,040.004,850.005,000.004,796.95141,293
Feb 5, 20254,900.004,920.004,845.004,850.004,653.0580,305
Feb 4, 20254,815.004,940.004,815.004,890.004,691.4269,537
Feb 3, 20254,870.004,880.004,760.004,815.004,619.4794,798
Jan 31, 20254,830.004,895.004,750.004,890.004,691.4271,855
Jan 24, 20254,815.004,860.004,760.004,790.004,595.4852,023
Jan 23, 20254,845.004,910.004,795.004,810.004,614.6771,467
Jan 22, 20254,845.004,880.004,825.004,850.004,653.0581,634
Jan 21, 20254,845.004,880.004,835.004,845.004,648.2529,278
Jan 20, 20254,820.004,895.004,820.004,855.004,657.8478,292
Jan 17, 20254,975.004,985.004,840.004,855.004,657.84109,039
Jan 16, 20254,925.005,010.004,900.004,975.004,772.9747,529
Jan 15, 20254,995.005,030.004,915.004,915.004,715.4180,133
Jan 14, 20254,895.005,040.004,880.004,995.004,792.1664,581
Jan 13, 20255,070.005,110.004,940.004,945.004,744.19141,462
Jan 10, 20255,170.005,180.005,080.005,080.004,873.71103,357
Jan 9, 20255,180.005,260.005,080.005,120.004,912.0897,537
Jan 8, 20255,260.005,260.005,040.005,150.004,940.86170,006
Jan 7, 20255,060.005,180.004,980.005,150.004,940.86170,634
Jan 6, 20254,810.005,200.004,810.005,140.004,931.27493,420
Jan 3, 20254,880.005,030.004,720.004,810.004,614.67169,470
Jan 2, 20254,710.004,820.004,665.004,800.004,605.08107,566
Dec 30, 20244,655.004,795.004,645.004,710.004,518.7351,101
Dec 27, 20244,805.004,815.004,685.004,735.004,542.72107,534
Dec 26, 20244,885.004,885.004,805.004,845.004,648.2580,696
Dec 24, 20244,860.004,880.004,815.004,850.004,653.0579,890
Dec 23, 20244,760.004,860.004,760.004,860.004,662.6454,898
Dec 20, 20244,760.004,800.004,690.004,770.004,576.2997,262
Dec 19, 20244,775.004,895.004,760.004,775.004,581.0976,756
Dec 18, 20244,775.004,880.004,765.004,875.004,677.03159,511
Dec 17, 20244,820.004,820.004,750.004,775.004,581.0980,931
Dec 16, 20244,825.004,830.004,755.004,800.004,605.0893,925
Dec 13, 20244,765.004,775.004,700.004,775.004,581.09107,255
Dec 12, 20244,745.004,775.004,670.004,765.004,571.5092,482
Dec 11, 20244,655.004,795.004,630.004,745.004,552.31153,506
Dec 10, 20244,550.004,690.004,550.004,650.004,461.1767,068
Dec 9, 20244,515.004,640.004,485.004,550.004,365.23183,944
Dec 6, 20244,595.004,635.004,540.004,600.004,413.20144,801
Dec 5, 20244,625.004,645.004,585.004,595.004,408.4078,494
Dec 4, 20244,600.004,685.004,585.004,620.004,432.39129,669
Dec 3, 20244,620.004,745.004,620.004,705.004,513.9360,501
Dec 2, 20244,700.004,710.004,600.004,620.004,432.39112,884
Nov 29, 20244,740.004,770.004,690.004,700.004,509.1466,215
Nov 28, 20244,690.004,760.004,680.004,740.004,547.5140,528
Nov 27, 20244,695.004,750.004,675.004,690.004,499.5447,931
Nov 26, 20244,635.004,730.004,630.004,720.004,528.3264,539
Nov 25, 20244,590.004,675.004,575.004,650.004,461.1745,591
Nov 22, 20244,690.004,735.004,550.004,600.004,413.20186,603
Nov 21, 20244,670.004,735.004,670.004,700.004,509.1448,699
Nov 20, 20244,715.004,760.004,660.004,695.004,504.3453,068
Nov 19, 20244,620.004,725.004,595.004,700.004,509.14108,446
Nov 18, 20244,675.004,815.004,645.004,645.004,456.3796,686
Nov 15, 20244,625.004,780.004,580.004,720.004,528.32202,234
Nov 14, 20244,480.004,740.004,480.004,635.004,446.78161,728
Nov 13, 20244,530.004,600.004,475.004,500.004,317.26138,209
Nov 12, 20244,730.004,730.004,570.004,575.004,389.21127,295
Nov 11, 20244,580.004,730.004,500.004,730.004,537.92190,964
Nov 8, 20244,655.004,690.004,580.004,595.004,408.4086,689
Nov 7, 20244,735.004,745.004,550.004,660.004,470.7686,618
Nov 6, 20244,805.004,845.004,715.004,730.004,537.92156,503
Nov 5, 20244,810.004,850.004,780.004,800.004,605.08105,752
Nov 4, 20244,755.004,820.004,710.004,805.004,609.87160,369
Nov 1, 20244,670.004,760.004,620.004,755.004,561.90122,674
Oct 31, 20244,650.004,760.004,650.004,700.004,509.14160,465
Oct 30, 20244,620.004,690.004,570.004,655.004,465.9682,763
Oct 29, 20244,580.004,655.004,565.004,600.004,413.20111,436
Oct 28, 20244,595.004,620.004,560.004,590.004,403.6065,652
Oct 25, 20244,615.004,650.004,590.004,605.004,418.00111,538
Oct 24, 20244,630.004,715.004,560.004,640.004,451.57179,748
Oct 23, 20244,620.004,775.004,585.004,640.004,451.57169,564
Oct 22, 20244,575.004,660.004,575.004,630.004,441.98176,934
Oct 21, 20244,585.004,680.004,535.004,615.004,427.59277,548
Oct 18, 20244,665.005,280.004,565.004,570.004,384.424,404,440
Oct 17, 20244,715.004,750.004,665.004,665.004,475.5679,567
Oct 16, 20244,725.004,790.004,690.004,730.004,537.92101,919
Oct 15, 20244,615.004,745.004,585.004,735.004,542.72114,208
Oct 14, 20244,610.004,640.004,545.004,625.004,437.18100,901
Oct 11, 20244,750.004,805.004,585.004,620.004,432.39188,294
Oct 10, 20244,715.004,800.004,660.004,730.004,537.92192,891
Oct 8, 20244,615.004,735.004,565.004,685.004,494.75182,190
Oct 7, 20244,585.004,640.004,570.004,600.004,413.2072,978
Oct 4, 20244,500.004,585.004,465.004,580.004,394.0165,496
Oct 2, 20244,500.004,555.004,500.004,500.004,317.2670,974
Sep 30, 20244,560.004,615.004,485.004,560.004,374.82134,817
Sep 27, 20244,610.004,610.004,520.004,545.004,360.4375,087
Sep 26, 20244,485.004,610.004,485.004,595.004,408.4083,444
Sep 25, 20244,545.004,585.004,495.004,510.004,326.8573,714
Sep 24, 20244,565.004,600.004,485.004,545.004,360.4389,151
Sep 23, 20244,620.004,630.004,535.004,560.004,374.82110,281
Sep 20, 20244,575.004,665.004,565.004,620.004,432.39142,358
Sep 19, 20244,630.004,730.004,565.004,580.004,394.01171,251
Sep 13, 20244,545.004,700.004,505.004,700.004,509.14197,726
Sep 12, 20244,535.004,640.004,515.004,540.004,355.63209,411
Sep 11, 20244,610.004,725.004,490.004,520.004,336.45134,996
Sep 10, 20244,705.004,715.004,580.004,590.004,403.60140,216
Sep 9, 20244,525.004,695.004,450.004,690.004,499.54248,645
Sep 6, 20244,480.004,575.004,420.004,535.004,350.84192,364
Sep 5, 20244,520.004,675.004,475.004,515.004,331.65176,853
Sep 4, 20244,490.004,595.004,440.004,520.004,336.45212,331
Sep 3, 20244,600.004,685.004,550.004,600.004,413.20182,494
Sep 2, 20244,660.004,700.004,495.004,555.004,370.03209,472
Aug 30, 20244,695.004,755.004,630.004,665.004,475.56197,012
Aug 29, 20244,885.004,970.004,680.004,695.004,504.34468,412
Aug 28, 20244,765.005,040.004,765.004,915.004,715.41763,281
Aug 27, 20244,730.004,890.004,710.004,765.004,571.50466,723
Aug 26, 20244,940.004,960.004,790.004,800.004,605.08430,406
Aug 23, 20245,080.005,150.004,915.005,000.004,796.95792,966
Aug 22, 20245,300.005,380.005,010.005,170.004,960.051,248,326
Aug 21, 20245,640.005,810.005,200.005,210.004,998.431,846,735
Aug 20, 20245,920.005,990.005,620.005,670.005,439.752,261,816
Aug 19, 20245,700.006,400.005,670.006,080.005,833.1014,695,477
Aug 16, 20244,550.005,880.004,525.005,670.005,439.7511,041,401
Aug 14, 20244,550.004,620.004,410.004,530.004,346.04232,023
Aug 13, 20244,650.004,675.004,490.004,505.004,322.06215,852
Aug 12, 20244,755.004,840.004,620.004,635.004,446.78282,465
Aug 9, 20244,785.004,895.004,545.004,710.004,518.73380,214
Aug 8, 20244,445.004,870.004,430.004,785.004,590.69899,816
Aug 7, 20244,375.004,525.004,370.004,450.004,269.29514,069
Aug 6, 20244,100.004,405.004,100.004,340.004,163.76401,733
Aug 5, 20244,230.004,315.003,990.004,050.003,885.53684,058
Aug 2, 20244,120.004,530.004,120.004,180.004,010.251,301,043
Aug 1, 20244,110.004,230.004,110.004,140.003,971.8865,096
Jul 31, 20244,100.004,160.004,100.004,105.003,938.3023,065
Jul 30, 20244,095.004,125.004,080.004,090.003,923.9133,810
Jul 29, 20244,115.004,145.004,070.004,095.003,928.718,704
Jul 26, 20244,100.004,125.004,060.004,115.003,947.8915,099
Jul 25, 20244,080.004,095.004,035.004,055.003,890.3345,463
Jul 24, 20244,090.004,140.004,060.004,080.003,914.3122,155
Jul 23, 20244,060.004,140.004,060.004,080.003,914.3121,990
Jul 22, 20244,090.004,140.004,080.004,090.003,923.9125,260
Jul 19, 20244,065.004,115.004,060.004,090.003,923.9113,194
Jul 18, 20244,105.004,150.004,080.004,090.003,923.9120,869
Jul 17, 20244,100.004,145.004,080.004,105.003,938.3021,264
Jul 16, 20244,165.004,170.004,090.004,120.003,952.6926,183
Jul 15, 20244,110.004,185.004,065.004,125.003,957.4956,395
Jul 12, 20244,090.004,135.004,090.004,110.003,943.1023,605
Jul 11, 20244,070.004,145.004,070.004,115.003,947.8937,553
Jul 10, 20244,095.004,110.004,045.004,070.003,904.7236,861
Jul 9, 20244,055.004,120.004,055.004,080.003,914.3137,815
Jul 8, 20244,060.004,100.004,050.004,060.003,895.1326,273
Jul 5, 20244,130.004,130.004,040.004,060.003,895.1363,663
Jul 4, 20244,050.004,090.004,030.004,075.003,909.5235,032
Jul 3, 20244,150.004,165.004,080.004,080.003,914.3140,262
Jul 2, 20244,190.004,210.004,130.004,155.003,986.2736,406
Jul 1, 20244,125.004,220.004,105.004,200.004,029.4440,851
Jun 28, 20244,130.004,150.004,100.004,100.003,933.5020,455
Jun 27, 20244,120.004,190.004,090.004,130.003,962.2836,713
Jun 26, 20244,125.004,150.004,110.004,140.003,971.8821,974
Jun 25, 20244,130.004,130.004,105.004,125.003,957.4923,554
Jun 24, 20244,120.004,160.004,100.004,130.003,962.2825,868
Jun 21, 20244,120.004,155.004,110.004,115.003,947.8925,163
Jun 20, 20244,160.004,160.004,115.004,150.003,981.4713,579
Jun 19, 20244,140.004,180.004,105.004,120.003,952.6944,992
Jun 18, 20244,170.004,290.004,105.004,140.003,971.88113,969
Jun 17, 20244,130.004,185.004,105.004,130.003,962.2821,417
Jun 14, 20244,105.004,170.004,080.004,130.003,962.2853,371
Jun 13, 20244,095.004,125.004,080.004,115.003,947.8988,137
Jun 12, 20244,145.004,150.004,085.004,090.003,923.91110,026
Jun 11, 20244,205.004,215.004,130.004,150.003,981.4732,926
Jun 10, 20244,170.004,220.004,130.004,195.004,024.6450,976
Jun 7, 20244,140.004,175.004,135.004,170.004,000.6621,565
Jun 5, 20244,190.004,190.004,105.004,145.003,976.6849,859
Jun 4, 20244,105.004,200.004,100.004,120.003,952.6919,988
Jun 3, 20244,105.004,160.004,105.004,145.003,976.6823,331
May 31, 20244,075.004,145.004,065.004,105.003,938.3042,814
May 30, 20244,080.004,120.004,035.004,095.003,928.7136,102
May 29, 20244,135.004,150.004,080.004,085.003,919.1137,494
May 28, 20244,105.004,145.004,100.004,135.003,967.0825,501
May 27, 20244,175.004,255.004,070.004,145.003,976.68104,391
May 24, 20244,280.004,280.004,165.004,175.004,005.4647,586
May 23, 20244,200.004,280.004,200.004,210.004,039.0448,535
May 22, 20244,245.004,285.004,215.004,240.004,067.8223,879
May 21, 20244,290.004,305.004,155.004,240.004,067.8234,270
May 20, 20244,300.004,470.004,250.004,250.004,077.41130,522
May 17, 20244,280.004,300.004,105.004,225.004,053.4350,646
May 16, 20244,205.004,275.004,185.004,275.004,101.4047,137
May 14, 20244,135.004,265.004,135.004,205.004,034.2490,287
May 13, 20244,135.004,175.004,115.004,135.003,967.0861,258
May 10, 20244,080.004,110.004,070.004,080.003,914.3140,676
May 9, 20244,135.004,135.004,045.004,080.003,914.3131,009
May 8, 20244,105.004,150.004,075.004,085.003,919.1127,444
May 7, 20244,100.004,160.004,080.004,095.003,928.7163,894
May 3, 20244,075.004,145.004,075.004,100.003,933.5050,724
May 2, 20244,105.004,120.004,065.004,090.003,923.9129,069