See inside every stock. Pro
WatchlistPro
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%WTI98.47▲ 1.36%
← 038460.KQ stock page

BioSmart Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-272,865.002,910.002,850.002,870.002,870.0077,693
2025-10-242,900.002,930.002,850.002,860.002,860.00139,299
2025-10-232,955.002,955.002,865.002,900.002,900.00139,669
2025-10-222,930.002,950.002,860.002,940.002,940.00147,805
2025-10-212,920.002,970.002,910.002,925.002,925.00119,100
2025-10-202,895.002,940.002,860.002,915.002,915.0042,028
2025-10-172,965.002,965.002,875.002,890.002,890.0089,640
2025-10-162,975.002,990.002,920.002,950.002,950.0062,061
2025-10-152,900.002,980.002,900.002,950.002,950.0081,338
2025-10-142,905.002,950.002,865.002,915.002,915.00121,593
2025-10-132,850.002,940.002,850.002,925.002,925.0040,254
2025-10-102,960.002,975.002,845.002,920.002,920.00102,873
2025-10-022,910.002,980.002,910.002,960.002,960.0036,751
2025-10-012,910.002,955.002,900.002,935.002,935.0031,494
2025-09-302,965.002,965.002,895.002,895.002,895.0071,121
2025-09-292,965.002,980.002,755.002,925.002,925.00175,520
2025-09-262,995.003,030.002,925.002,965.002,965.0094,201
2025-09-252,970.003,040.002,970.003,000.003,000.0066,057
2025-09-243,000.003,030.002,955.002,990.002,990.0092,327
2025-09-233,045.003,065.002,990.003,030.003,030.0069,628
2025-09-223,085.003,085.003,035.003,045.003,045.00114,654
2025-09-193,095.003,135.003,050.003,085.003,085.00284,146
2025-09-183,110.003,120.003,080.003,115.003,115.0084,070
2025-09-173,110.003,110.003,050.003,095.003,095.0063,931
2025-09-163,080.003,105.003,035.003,105.003,105.00127,148
2025-09-153,100.003,150.003,050.003,065.003,065.0070,188
2025-09-123,140.003,200.003,105.003,110.003,110.00112,469
2025-09-113,095.003,120.003,075.003,105.003,105.0047,338
2025-09-103,075.003,125.003,065.003,100.003,100.0082,906
2025-09-093,060.003,125.003,060.003,100.003,100.0057,351
2025-09-083,080.003,100.003,060.003,070.003,070.0035,113
2025-09-053,060.003,085.003,035.003,060.003,060.0047,425
2025-09-043,010.003,065.003,010.003,055.003,055.0024,883
2025-09-032,975.003,050.002,975.003,035.003,035.0047,079
2025-09-022,945.003,000.002,930.002,995.002,995.0044,072
2025-09-012,965.002,965.002,900.002,945.002,945.0069,347
2025-08-293,025.003,045.002,960.002,965.002,965.00110,887
2025-08-283,050.003,070.003,010.003,020.003,020.0053,379
2025-08-273,070.003,075.003,045.003,065.003,065.0044,508
2025-08-263,050.003,080.003,035.003,060.003,060.0056,035
2025-08-253,080.003,125.003,060.003,075.003,075.0072,890
2025-08-223,040.003,115.003,035.003,055.003,055.0067,557
2025-08-213,065.003,095.003,045.003,050.003,050.0079,850
2025-08-203,095.003,100.002,995.003,060.003,060.00159,519
2025-08-193,145.003,175.003,085.003,115.003,115.00142,876
2025-08-183,195.003,205.003,155.003,175.003,175.00139,573
2025-08-143,225.003,265.003,200.003,205.003,205.0075,782
2025-08-133,250.003,280.003,200.003,250.003,250.00109,060
2025-08-123,240.003,430.003,215.003,230.003,230.00632,265
2025-08-113,205.003,220.003,170.003,210.003,210.0066,614
2025-08-083,220.003,290.003,175.003,195.003,195.00104,718
2025-08-073,185.003,250.003,180.003,230.003,230.0068,807
2025-08-063,180.003,220.003,165.003,180.003,180.0046,776
2025-08-053,145.003,210.003,140.003,195.003,195.0063,831
2025-08-043,135.003,190.003,095.003,150.003,150.0057,541
2025-08-013,190.003,205.003,100.003,140.003,140.00171,142
2025-07-313,175.003,235.003,160.003,215.003,215.00129,105
2025-07-303,130.003,210.003,130.003,170.003,170.0091,589
2025-07-293,125.003,195.003,125.003,145.003,145.0087,269
2025-07-283,145.003,200.003,090.003,150.003,150.00245,103
← NewerPage 5 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.