BioSmart Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4,140.00 | 4,180.00 | 3,960.00 | 3,995.00 | 3,995.00 | 910,983 |
| 2026-01-21 | 4,030.00 | 4,310.00 | 3,910.00 | 4,140.00 | 4,140.00 | 1,941,178 |
| 2026-01-20 | 4,105.00 | 4,170.00 | 3,975.00 | 4,060.00 | 4,060.00 | 922,666 |
| 2026-01-19 | 4,215.00 | 4,290.00 | 4,060.00 | 4,105.00 | 4,105.00 | 1,631,962 |
| 2026-01-16 | 3,950.00 | 4,390.00 | 3,910.00 | 4,320.00 | 4,320.00 | 4,176,324 |
| 2026-01-15 | 4,125.00 | 4,125.00 | 3,910.00 | 3,995.00 | 3,995.00 | 748,347 |
| 2026-01-14 | 4,005.00 | 4,225.00 | 3,880.00 | 4,105.00 | 4,105.00 | 1,531,860 |
| 2026-01-13 | 4,240.00 | 4,240.00 | 3,965.00 | 4,005.00 | 4,005.00 | 1,455,198 |
| 2026-01-12 | 4,020.00 | 4,450.00 | 4,000.00 | 4,210.00 | 4,210.00 | 3,891,902 |
| 2026-01-09 | 3,710.00 | 3,945.00 | 3,695.00 | 3,945.00 | 3,945.00 | 1,069,107 |
| 2026-01-08 | 3,840.00 | 3,840.00 | 3,695.00 | 3,710.00 | 3,710.00 | 918,179 |
| 2026-01-07 | 4,415.00 | 4,460.00 | 3,810.00 | 3,850.00 | 3,850.00 | 3,741,490 |
| 2026-01-06 | 3,825.00 | 4,270.00 | 3,775.00 | 4,175.00 | 4,175.00 | 5,278,698 |
| 2026-01-05 | 3,960.00 | 3,965.00 | 3,815.00 | 3,860.00 | 3,860.00 | 908,937 |
| 2026-01-02 | 4,010.00 | 4,210.00 | 3,865.00 | 3,955.00 | 3,955.00 | 2,476,166 |
| 2025-12-30 | 3,755.00 | 4,110.00 | 3,655.00 | 3,900.00 | 3,900.00 | 7,425,493 |
| 2025-12-29 | 3,730.00 | 3,815.00 | 3,580.00 | 3,695.00 | 3,695.00 | 1,464,062 |
| 2025-12-26 | 3,700.00 | 3,790.00 | 3,655.00 | 3,680.00 | 3,680.00 | 1,019,404 |
| 2025-12-24 | 3,655.00 | 3,740.00 | 3,570.00 | 3,645.00 | 3,645.00 | 1,293,515 |
| 2025-12-23 | 3,570.00 | 3,925.00 | 3,530.00 | 3,630.00 | 3,630.00 | 5,598,699 |
| 2025-12-22 | 3,715.00 | 3,755.00 | 3,550.00 | 3,600.00 | 3,600.00 | 2,351,261 |
| 2025-12-19 | 4,000.00 | 4,300.00 | 3,770.00 | 3,805.00 | 3,805.00 | 7,909,510 |
| 2025-12-18 | 3,670.00 | 4,160.00 | 3,605.00 | 3,850.00 | 3,850.00 | 8,944,955 |
| 2025-12-17 | 3,785.00 | 4,015.00 | 3,490.00 | 3,690.00 | 3,690.00 | 8,981,723 |
| 2025-12-16 | 4,085.00 | 4,320.00 | 3,650.00 | 3,720.00 | 3,720.00 | 12,287,090 |
| 2025-12-15 | 3,140.00 | 3,970.00 | 3,100.00 | 3,970.00 | 3,970.00 | 8,184,354 |
| 2025-12-12 | 3,010.00 | 3,070.00 | 3,000.00 | 3,055.00 | 3,055.00 | 227,873 |
| 2025-12-11 | 2,915.00 | 3,110.00 | 2,895.00 | 3,040.00 | 3,040.00 | 660,941 |
| 2025-12-10 | 2,895.00 | 2,940.00 | 2,860.00 | 2,885.00 | 2,885.00 | 198,431 |
| 2025-12-09 | 2,805.00 | 3,005.00 | 2,770.00 | 2,930.00 | 2,930.00 | 759,597 |
| 2025-12-08 | 2,825.00 | 2,825.00 | 2,760.00 | 2,800.00 | 2,800.00 | 53,265 |
| 2025-12-05 | 2,770.00 | 2,795.00 | 2,755.00 | 2,790.00 | 2,790.00 | 23,228 |
| 2025-12-04 | 2,805.00 | 2,810.00 | 2,760.00 | 2,795.00 | 2,795.00 | 28,749 |
| 2025-12-03 | 2,825.00 | 2,825.00 | 2,780.00 | 2,795.00 | 2,795.00 | 35,494 |
| 2025-12-02 | 2,760.00 | 2,820.00 | 2,750.00 | 2,800.00 | 2,800.00 | 58,797 |
| 2025-12-01 | 2,775.00 | 2,820.00 | 2,760.00 | 2,775.00 | 2,775.00 | 74,701 |
| 2025-11-28 | 2,755.00 | 2,840.00 | 2,735.00 | 2,775.00 | 2,775.00 | 54,229 |
| 2025-11-27 | 2,700.00 | 2,760.00 | 2,700.00 | 2,730.00 | 2,730.00 | 37,566 |
| 2025-11-26 | 2,675.00 | 2,730.00 | 2,670.00 | 2,720.00 | 2,720.00 | 53,046 |
| 2025-11-25 | 2,685.00 | 2,725.00 | 2,650.00 | 2,670.00 | 2,670.00 | 39,134 |
| 2025-11-24 | 2,695.00 | 2,725.00 | 2,660.00 | 2,685.00 | 2,685.00 | 37,106 |
| 2025-11-21 | 2,720.00 | 2,730.00 | 2,665.00 | 2,695.00 | 2,695.00 | 59,551 |
| 2025-11-20 | 2,690.00 | 2,760.00 | 2,690.00 | 2,750.00 | 2,750.00 | 36,125 |
| 2025-11-19 | 2,720.00 | 2,720.00 | 2,630.00 | 2,690.00 | 2,690.00 | 68,901 |
| 2025-11-18 | 2,745.00 | 2,775.00 | 2,660.00 | 2,670.00 | 2,670.00 | 116,251 |
| 2025-11-17 | 2,775.00 | 2,795.00 | 2,700.00 | 2,785.00 | 2,785.00 | 71,176 |
| 2025-11-14 | 2,810.00 | 2,840.00 | 2,765.00 | 2,765.00 | 2,765.00 | 80,229 |
| 2025-11-13 | 2,795.00 | 2,830.00 | 2,785.00 | 2,810.00 | 2,810.00 | 72,540 |
| 2025-11-12 | 2,755.00 | 2,820.00 | 2,755.00 | 2,795.00 | 2,795.00 | 35,631 |
| 2025-11-11 | 2,770.00 | 2,830.00 | 2,745.00 | 2,755.00 | 2,755.00 | 52,581 |
| 2025-11-10 | 2,705.00 | 2,795.00 | 2,705.00 | 2,785.00 | 2,785.00 | 32,752 |
| 2025-11-07 | 2,755.00 | 2,760.00 | 2,690.00 | 2,730.00 | 2,730.00 | 153,989 |
| 2025-11-06 | 2,760.00 | 2,800.00 | 2,710.00 | 2,755.00 | 2,755.00 | 55,098 |
| 2025-11-05 | 2,800.00 | 2,805.00 | 2,665.00 | 2,760.00 | 2,760.00 | 159,142 |
| 2025-11-04 | 2,775.00 | 2,805.00 | 2,750.00 | 2,800.00 | 2,800.00 | 85,100 |
| 2025-11-03 | 2,780.00 | 2,825.00 | 2,740.00 | 2,775.00 | 2,775.00 | 143,222 |
| 2025-10-31 | 2,755.00 | 2,805.00 | 2,740.00 | 2,755.00 | 2,755.00 | 48,924 |
| 2025-10-30 | 2,815.00 | 2,815.00 | 2,725.00 | 2,740.00 | 2,740.00 | 152,508 |
| 2025-10-29 | 2,835.00 | 2,860.00 | 2,795.00 | 2,815.00 | 2,815.00 | 89,564 |
| 2025-10-28 | 2,860.00 | 2,895.00 | 2,815.00 | 2,830.00 | 2,830.00 | 122,991 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 63.0000 KRW |
| 2019-12-27 | 63.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.