Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 038460.KQ stock page

BioSmart Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,620.002,715.002,605.002,690.002,690.0049,473
2026-07-202,700.002,740.002,615.002,625.002,625.0072,952
2026-07-162,780.002,785.002,695.002,700.002,700.0062,441
2026-07-152,660.002,795.002,660.002,780.002,780.0091,177
2026-07-142,600.002,685.002,560.002,650.002,650.00139,384
2026-07-132,715.002,800.002,615.002,635.002,635.00141,667
2026-07-102,505.002,735.002,505.002,715.002,715.00133,091
2026-07-092,495.002,580.002,460.002,515.002,515.0095,775
2026-07-082,590.002,620.002,465.002,515.002,515.00139,473
2026-07-072,560.002,650.002,480.002,550.002,550.00140,901
2026-07-062,615.002,645.002,560.002,590.002,590.0073,439
2026-07-032,580.002,655.002,510.002,635.002,635.0099,639
2026-07-022,675.002,715.002,565.002,580.002,580.00135,537
2026-07-012,625.002,735.002,600.002,700.002,700.00159,400
2026-06-302,640.002,680.002,540.002,650.002,650.00114,113
2026-06-292,305.002,635.002,305.002,610.002,610.00227,383
2026-06-262,415.002,430.002,305.002,325.002,325.00181,210
2026-06-252,475.002,580.002,405.002,415.002,415.00160,156
2026-06-242,500.002,565.002,410.002,470.002,470.00246,154
2026-06-232,615.002,645.002,505.002,505.002,505.00273,411
2026-06-222,640.002,750.002,600.002,665.002,665.00174,610
2026-06-192,770.002,770.002,600.002,680.002,680.00209,685
2026-06-182,760.002,810.002,730.002,735.002,735.00139,939
2026-06-172,780.002,835.002,725.002,780.002,780.00213,031
2026-06-162,790.002,825.002,760.002,775.002,775.00209,006
2026-06-152,840.002,860.002,745.002,765.002,765.00189,429
2026-06-122,715.002,840.002,715.002,775.002,775.00293,723
2026-06-112,630.002,710.002,595.002,690.002,690.00162,487
2026-06-102,720.002,760.002,585.002,660.002,660.00307,689
2026-06-092,695.002,815.002,695.002,725.002,725.00384,078
2026-06-082,705.002,855.002,620.002,695.002,695.00466,754
2026-06-052,750.002,990.002,725.002,910.002,910.00412,182
2026-06-042,915.002,950.002,650.002,775.002,775.001,168,406
2026-06-022,955.003,045.002,860.003,045.003,045.00318,692
2026-06-013,070.003,145.002,945.003,045.003,045.00349,406
2026-05-293,315.003,330.003,070.003,125.003,125.00303,620
2026-05-283,390.003,395.003,160.003,310.003,310.00333,624
2026-05-273,585.003,635.003,305.003,390.003,390.00385,658
2026-05-263,800.003,865.003,585.003,585.003,585.00248,051
2026-05-223,595.003,820.003,595.003,735.003,735.00334,309
2026-05-213,450.003,665.003,440.003,615.003,615.00335,526
2026-05-203,580.003,580.003,420.003,430.003,430.00144,697
2026-05-193,545.003,620.003,450.003,575.003,575.00164,089
2026-05-183,590.003,630.003,405.003,575.003,575.00230,884
2026-05-153,780.003,780.003,525.003,585.003,585.00483,785
2026-05-143,630.003,630.003,485.003,580.003,580.00316,725
2026-05-133,635.003,700.003,590.003,630.003,630.00325,175
2026-05-123,740.003,775.003,515.003,635.003,635.00565,772
2026-05-114,030.004,040.003,710.003,735.003,735.00696,715
2026-05-084,050.004,140.003,925.003,990.003,990.00387,619
2026-05-074,280.004,350.004,085.004,085.004,085.00507,362
2026-05-064,595.004,595.004,250.004,305.004,305.00711,530
2026-05-044,520.004,675.004,500.004,545.004,545.00728,094
2026-04-304,490.004,765.004,400.004,450.004,450.001,334,988
2026-04-294,325.004,645.004,260.004,530.004,530.001,113,822
2026-04-284,500.004,515.004,280.004,295.004,295.00326,885
2026-04-274,300.004,495.004,270.004,475.004,475.00418,583
2026-04-244,205.004,345.004,205.004,285.004,285.00197,554
2026-04-234,315.004,350.004,195.004,210.004,210.00313,599
2026-04-224,400.004,425.004,185.004,275.004,275.00711,863
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-2963.0000 KRW
2019-12-2763.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.