See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 038460.KQ stock page

BioSmart Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-313,140.003,170.003,060.003,100.003,100.00117,249
2025-01-243,175.003,240.003,120.003,170.003,170.0066,522
2025-01-233,325.003,325.003,165.003,200.003,200.00130,063
2025-01-223,345.003,375.003,300.003,300.003,300.00151,893
2025-01-213,350.003,350.003,265.003,325.003,325.0072,732
2025-01-203,340.003,355.003,225.003,330.003,330.00152,011
2025-01-173,275.003,400.003,260.003,340.003,340.00295,967
2025-01-163,260.003,330.003,235.003,250.003,250.00153,865
2025-01-153,220.003,260.003,195.003,235.003,235.0080,305
2025-01-143,395.003,395.003,205.003,235.003,235.00207,311
2025-01-133,250.003,475.003,170.003,405.003,405.00395,729
2025-01-103,215.003,325.003,185.003,235.003,235.0091,299
2025-01-093,285.003,285.003,180.003,215.003,215.00123,827
2025-01-083,280.003,330.003,255.003,275.003,275.0042,979
2025-01-073,315.003,345.003,255.003,280.003,280.0055,634
2025-01-063,285.003,390.003,235.003,345.003,345.0088,156
2025-01-033,135.003,325.003,135.003,285.003,285.00115,093
2025-01-023,080.003,175.003,050.003,165.003,165.0067,720
2024-12-303,015.003,120.003,015.003,080.003,080.0037,682
2024-12-273,020.003,105.002,980.003,105.003,105.00133,104
2024-12-263,090.003,135.003,015.003,040.003,040.00143,553
2024-12-243,120.003,170.003,105.003,120.003,120.0039,699
2024-12-233,085.003,190.003,080.003,150.003,150.0055,801
2024-12-203,170.003,205.003,085.003,085.003,085.00102,925
2024-12-193,180.003,245.003,150.003,200.003,200.00110,231
2024-12-183,205.003,290.003,180.003,285.003,285.00111,149
2024-12-173,200.003,235.003,140.003,235.003,235.0086,728
2024-12-163,195.003,260.003,165.003,210.003,210.0067,031
2024-12-133,050.003,185.003,050.003,175.003,175.0062,618
2024-12-123,160.003,195.003,005.003,070.003,070.00114,791
2024-12-112,900.003,165.002,900.003,165.003,165.00142,664
2024-12-102,735.002,965.002,735.002,925.002,925.00112,308
2024-12-092,850.002,900.002,720.002,740.002,740.00206,769
2024-12-063,010.003,010.002,865.002,935.002,935.00189,071
2024-12-053,040.003,050.002,970.003,000.003,000.0083,739
2024-12-043,040.003,130.003,000.003,020.003,020.00219,031
2024-12-033,050.003,200.003,050.003,135.003,135.0055,106
2024-12-023,075.003,245.003,040.003,085.003,085.00104,791
2024-11-293,175.003,175.003,060.003,075.003,075.00128,868
2024-11-283,215.003,215.003,120.003,175.003,175.00176,477
2024-11-273,230.003,240.003,170.003,215.003,215.0071,983
2024-11-263,275.003,275.003,180.003,230.003,230.0087,594
2024-11-253,145.003,255.003,145.003,215.003,215.0069,393
2024-11-223,135.003,270.003,125.003,170.003,170.0098,754
2024-11-213,185.003,240.003,165.003,165.003,165.0058,906
2024-11-203,180.003,245.003,160.003,210.003,210.0072,889
2024-11-193,170.003,275.003,145.003,215.003,215.0090,442
2024-11-183,110.003,320.003,085.003,220.003,220.00135,642
2024-11-153,055.003,150.003,015.003,105.003,105.00109,800
2024-11-143,145.003,230.003,100.003,100.003,100.00164,021
2024-11-133,265.003,335.003,150.003,150.003,150.00181,818
2024-11-123,410.003,545.003,310.003,310.003,310.00207,470
2024-11-113,600.003,600.003,405.003,430.003,430.0086,850
2024-11-083,565.003,640.003,550.003,565.003,565.0043,854
2024-11-073,605.003,630.003,500.003,565.003,565.0058,739
2024-11-063,625.003,720.003,560.003,605.003,605.0063,953
2024-11-053,600.003,690.003,600.003,625.003,625.0037,024
2024-11-043,575.003,715.003,540.003,660.003,660.0080,264
2024-11-013,645.003,645.003,575.003,575.003,575.0054,840
2024-10-313,580.003,710.003,550.003,675.003,675.0052,998
← NewerPage 8 of 21 · 1,229 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.