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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 038460.KQ stock page

BioSmart Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-224,400.004,425.004,185.004,275.004,275.00711,863
2026-04-214,365.004,450.004,345.004,425.004,425.00305,838
2026-04-204,415.004,445.004,345.004,345.004,345.00221,064
2026-04-174,500.004,500.004,380.004,415.004,415.00231,526
2026-04-164,395.004,515.004,350.004,430.004,430.00457,917
2026-04-154,400.004,445.004,255.004,390.004,390.00512,142
2026-04-144,230.004,365.004,230.004,340.004,340.00417,733
2026-04-134,210.004,300.004,180.004,205.004,205.00275,480
2026-04-104,250.004,960.004,250.004,330.004,330.003,052,917
2026-04-094,215.004,215.004,045.004,075.004,075.00168,164
2026-04-084,100.004,270.004,095.004,230.004,230.00262,887
2026-04-074,090.004,180.003,950.004,010.004,010.00198,298
2026-04-064,100.004,230.004,050.004,075.004,075.00162,732
2026-04-034,095.004,135.004,050.004,100.004,100.00116,560
2026-04-024,330.004,365.003,930.004,005.004,005.00351,973
2026-04-014,090.004,420.004,050.004,330.004,330.00330,516
2026-03-314,125.004,180.003,830.004,010.004,010.00238,332
2026-03-304,070.004,165.003,980.004,125.004,125.00250,806
2026-03-274,150.004,240.004,020.004,200.004,200.00239,275
2026-03-264,305.004,325.004,145.004,180.004,180.00221,045
2026-03-254,445.004,490.004,265.004,305.004,305.00328,717
2026-03-244,400.004,480.004,315.004,445.004,445.00183,138
2026-03-234,545.004,545.004,250.004,300.004,300.00268,484
2026-03-204,545.004,610.004,240.004,600.004,600.00321,310
2026-03-194,630.004,630.004,475.004,475.004,475.00365,043
2026-03-184,670.004,745.004,605.004,720.004,720.00264,822
2026-03-174,740.004,805.004,625.004,640.004,640.00249,085
2026-03-164,650.004,900.004,600.004,675.004,675.00544,759
2026-03-134,615.004,765.004,570.004,625.004,625.00381,001
2026-03-124,730.005,010.004,700.004,735.004,735.00747,510
2026-03-114,590.005,180.004,540.004,825.004,825.002,046,821
2026-03-104,700.004,770.004,320.004,540.004,540.00440,617
2026-03-094,540.004,780.004,405.004,575.004,575.00361,984
2026-03-064,635.004,822.004,600.004,780.004,780.00415,615
2026-03-054,565.004,725.004,530.004,630.004,630.00805,328
2026-03-044,565.004,730.003,940.004,360.004,360.001,378,721
2026-03-034,950.005,060.004,735.004,735.004,735.00826,268
2026-02-275,160.005,540.005,050.005,070.005,070.001,978,200
2026-02-265,220.005,270.005,010.005,100.005,100.00760,106
2026-02-255,450.005,480.005,150.005,220.005,220.00792,138
2026-02-245,400.005,560.005,250.005,410.005,410.00631,271
2026-02-235,300.005,510.005,100.005,430.005,430.001,200,393
2026-02-205,250.005,350.005,000.005,220.005,220.00897,615
2026-02-195,110.005,350.004,980.005,250.005,250.001,359,407
2026-02-134,900.005,160.004,830.005,050.005,050.001,255,358
2026-02-124,915.004,970.004,865.004,930.004,930.00578,516
2026-02-115,060.005,070.004,855.004,915.004,915.001,110,128
2026-02-105,100.005,230.004,965.005,020.005,020.001,500,914
2026-02-095,600.005,770.004,940.005,010.005,010.002,618,536
2026-02-065,690.005,990.005,150.005,440.005,440.003,455,089
2026-02-056,180.006,290.005,620.005,700.005,700.002,309,975
2026-02-046,580.006,930.006,080.006,250.006,250.008,303,426
2026-02-035,360.006,780.005,320.006,080.006,080.0030,824,561
2026-02-024,280.005,680.004,210.005,680.005,680.0010,732,350
2026-01-304,440.004,510.004,220.004,370.004,370.002,372,551
2026-01-294,400.004,455.004,185.004,345.004,345.001,498,656
2026-01-284,010.004,755.003,980.004,375.004,375.007,755,414
2026-01-273,995.004,055.003,870.004,005.004,005.00615,849
2026-01-263,990.004,200.003,930.003,995.003,995.00553,407
2026-01-233,990.004,045.003,840.003,970.003,970.00956,776
← NewerPage 3 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.