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%WTI98.14▲ 1.02%
← 038460.KQ stock page

BioSmart Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,105.003,170.003,100.003,115.003,115.00110,885
2025-07-243,170.003,220.003,105.003,105.003,105.00208,814
2025-07-233,180.003,205.003,130.003,185.003,185.00190,750
2025-07-223,275.003,315.003,160.003,185.003,185.00238,190
2025-07-213,270.003,320.003,260.003,290.003,290.00140,811
2025-07-183,295.003,325.003,255.003,265.003,265.00133,928
2025-07-173,250.003,325.003,225.003,325.003,325.00134,815
2025-07-163,270.003,270.003,180.003,250.003,250.00145,039
2025-07-153,345.003,390.003,200.003,265.003,265.00544,095
2025-07-143,390.003,415.003,340.003,355.003,355.00143,431
2025-07-113,350.003,520.003,335.003,425.003,425.00561,316
2025-07-103,345.003,360.003,300.003,330.003,330.00126,697
2025-07-093,330.003,370.003,295.003,345.003,345.00113,179
2025-07-083,285.003,345.003,260.003,320.003,320.00135,816
2025-07-073,310.003,345.003,275.003,290.003,290.0081,416
2025-07-043,405.003,425.003,305.003,310.003,310.00160,639
2025-07-033,385.003,495.003,355.003,395.003,395.00293,963
2025-07-023,365.003,365.003,285.003,350.003,350.00116,479
2025-07-013,450.003,480.003,355.003,370.003,370.00232,963
2025-06-303,285.003,430.003,285.003,410.003,410.00176,484
2025-06-273,360.003,385.003,250.003,280.003,280.00224,905
2025-06-263,460.003,490.003,295.003,380.003,380.00342,220
2025-06-253,505.003,515.003,445.003,460.003,460.00129,409
2025-06-243,430.003,505.003,410.003,475.003,475.00165,790
2025-06-233,430.003,430.003,355.003,370.003,370.00201,571
2025-06-203,495.003,540.003,440.003,455.003,455.00225,254
2025-06-193,510.003,550.003,460.003,495.003,495.00179,108
2025-06-183,585.003,585.003,450.003,480.003,480.00293,547
2025-06-173,595.003,675.003,525.003,570.003,570.00423,117
2025-06-163,555.003,620.003,510.003,600.003,600.00315,223
2025-06-133,635.003,690.003,570.003,580.003,580.00276,329
2025-06-123,705.003,755.003,635.003,655.003,655.00334,984
2025-06-113,710.003,765.003,680.003,705.003,705.00281,738
2025-06-103,805.003,845.003,690.003,730.003,730.00779,443
2025-06-093,700.003,790.003,615.003,790.003,790.00826,024
2025-06-053,535.003,705.003,500.003,670.003,670.00606,785
2025-06-043,500.003,570.003,480.003,530.003,530.00400,208
2025-06-023,390.003,490.003,350.003,445.003,445.00253,963
2025-05-303,375.003,445.003,345.003,375.003,375.00214,645
2025-05-293,370.003,455.003,310.003,390.003,390.00476,202
2025-05-283,580.003,605.003,355.003,360.003,360.00686,653
2025-05-273,420.003,725.003,350.003,515.003,515.002,335,529
2025-05-263,485.003,525.003,410.003,425.003,425.00466,285
2025-05-233,600.003,690.003,485.003,520.003,520.00612,277
2025-05-223,510.003,840.003,450.003,560.003,560.001,586,308
2025-05-213,545.003,635.003,515.003,530.003,530.00223,746
2025-05-203,575.003,660.003,475.003,530.003,530.00387,533
2025-05-193,540.003,650.003,505.003,565.003,565.00463,675
2025-05-163,640.003,735.003,555.003,615.003,615.00488,806
2025-05-153,895.003,930.003,510.003,650.003,650.00965,662
2025-05-143,925.004,120.003,850.003,900.003,900.001,715,491
2025-05-134,000.004,230.003,855.003,945.003,945.004,593,714
2025-05-123,895.003,955.003,830.003,950.003,950.001,127,306
2025-05-093,940.004,125.003,825.003,875.003,875.003,361,421
2025-05-083,840.004,030.003,770.003,855.003,855.003,530,970
2025-05-073,570.003,705.003,500.003,690.003,690.00717,121
2025-05-023,735.003,815.003,590.003,615.003,615.00751,419
2025-04-303,720.003,815.003,630.003,740.003,740.001,046,678
2025-04-293,830.004,360.003,775.003,795.003,795.0014,445,370
2025-04-283,870.004,045.003,675.003,760.003,760.003,766,896
← NewerPage 6 of 21 · 1,228 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.