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%WTI99.43▲ 2.35%
← 038460.KQ stock page

BioSmart Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,780.004,460.003,735.003,945.003,945.0021,222,980
2025-04-244,530.004,595.003,710.003,735.003,735.006,917,751
2025-04-233,130.004,065.003,130.004,065.004,065.0010,375,410
2025-04-223,105.003,185.003,090.003,130.003,130.0041,970
2025-04-213,010.003,265.003,010.003,130.003,130.00336,208
2025-04-183,000.003,025.002,940.003,010.003,010.0035,080
2025-04-172,900.003,025.002,890.002,985.002,985.0083,192
2025-04-162,930.002,960.002,895.002,930.002,930.0055,220
2025-04-152,940.002,945.002,905.002,930.002,930.0029,597
2025-04-142,890.002,950.002,885.002,920.002,920.0046,112
2025-04-112,840.002,920.002,770.002,880.002,880.0061,543
2025-04-102,715.002,865.002,710.002,845.002,845.00103,669
2025-04-092,725.002,775.002,625.002,630.002,630.0092,192
2025-04-082,745.002,840.002,730.002,760.002,760.0077,624
2025-04-072,885.002,885.002,725.002,730.002,730.00256,957
2025-04-042,875.003,035.002,840.002,960.002,960.00129,250
2025-04-032,960.002,960.002,865.002,895.002,895.00186,247
2025-04-023,045.003,060.002,940.002,970.002,970.0097,060
2025-04-012,965.003,050.002,945.003,025.003,025.0045,863
2025-03-313,015.003,015.002,905.002,950.002,950.0077,948
2025-03-283,080.003,115.002,975.003,030.003,030.0084,185
2025-03-273,125.003,125.003,055.003,065.003,065.0037,673
2025-03-263,065.003,150.003,010.003,130.003,130.0056,785
2025-03-253,065.003,090.003,030.003,045.003,045.0043,553
2025-03-243,000.003,065.003,000.003,045.003,045.0045,689
2025-03-213,000.003,125.002,980.003,060.003,060.0086,986
2025-03-203,030.003,030.002,970.003,000.003,000.0035,769
2025-03-193,010.003,030.002,990.003,010.003,010.0059,834
2025-03-183,025.003,095.002,995.003,005.003,005.0048,016
2025-03-173,090.003,095.003,010.003,015.003,015.0083,266
2025-03-143,095.003,105.003,010.003,085.003,085.0051,652
2025-03-133,055.003,300.003,035.003,050.003,050.00601,633
2025-03-123,000.003,100.003,000.003,055.003,055.00145,179
2025-03-112,830.003,020.002,795.002,995.002,995.00146,412
2025-03-102,840.002,910.002,810.002,890.002,890.0042,943
2025-03-072,890.002,900.002,825.002,840.002,840.0066,941
2025-03-062,955.002,980.002,890.002,890.002,890.0049,877
2025-03-052,895.002,955.002,890.002,955.002,955.0053,000
2025-03-042,880.002,905.002,820.002,895.002,895.0040,358
2025-02-282,995.002,995.002,860.002,900.002,900.00149,228
2025-02-273,040.003,070.002,990.003,000.003,000.0065,305
2025-02-263,020.003,065.003,000.003,040.003,040.0080,983
2025-02-253,110.003,120.003,010.003,050.003,050.0099,371
2025-02-243,085.003,160.003,080.003,110.003,110.0083,700
2025-02-213,165.003,165.003,095.003,110.003,110.0039,570
2025-02-203,155.003,175.003,105.003,145.003,145.0062,737
2025-02-193,120.003,150.003,090.003,135.003,135.0053,271
2025-02-183,135.003,140.003,080.003,120.003,120.0093,591
2025-02-173,105.003,150.003,095.003,140.003,140.0081,347
2025-02-143,135.003,135.003,045.003,100.003,100.0083,927
2025-02-133,065.003,135.003,060.003,135.003,135.0042,264
2025-02-123,090.003,090.003,035.003,065.003,065.0042,927
2025-02-113,110.003,140.003,080.003,090.003,090.0066,065
2025-02-103,095.003,130.003,055.003,105.003,105.0089,242
2025-02-073,200.003,210.003,100.003,100.003,100.00151,015
2025-02-063,100.003,295.003,090.003,235.003,235.00109,443
2025-02-053,065.003,165.003,065.003,090.003,090.0048,491
2025-02-043,005.003,110.003,005.003,100.003,100.0058,617
2025-02-033,060.003,075.002,995.003,000.003,000.00116,820
2025-01-313,140.003,170.003,060.003,100.003,100.00117,249
← NewerPage 7 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.