BioSmart Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3,595.00 | 3,665.00 | 3,560.00 | 3,595.00 | 3,595.00 | 99,209 |
| 2024-10-29 | 3,535.00 | 3,625.00 | 3,465.00 | 3,600.00 | 3,600.00 | 83,126 |
| 2024-10-28 | 3,470.00 | 3,540.00 | 3,450.00 | 3,535.00 | 3,535.00 | 72,962 |
| 2024-10-25 | 3,535.00 | 3,615.00 | 3,450.00 | 3,470.00 | 3,470.00 | 164,282 |
| 2024-10-24 | 3,590.00 | 3,630.00 | 3,540.00 | 3,555.00 | 3,555.00 | 103,208 |
| 2024-10-23 | 3,635.00 | 3,675.00 | 3,565.00 | 3,620.00 | 3,620.00 | 91,991 |
| 2024-10-22 | 3,765.00 | 3,785.00 | 3,530.00 | 3,635.00 | 3,635.00 | 247,181 |
| 2024-10-21 | 3,695.00 | 3,790.00 | 3,635.00 | 3,765.00 | 3,765.00 | 248,124 |
| 2024-10-18 | 4,285.00 | 4,435.00 | 3,640.00 | 3,700.00 | 3,700.00 | 1,389,907 |
| 2024-10-17 | 4,035.00 | 4,355.00 | 4,035.00 | 4,220.00 | 4,220.00 | 433,807 |
| 2024-10-16 | 4,110.00 | 4,370.00 | 4,040.00 | 4,040.00 | 4,040.00 | 688,614 |
| 2024-10-15 | 4,215.00 | 4,215.00 | 4,070.00 | 4,145.00 | 4,145.00 | 296,253 |
| 2024-10-14 | 3,845.00 | 4,225.00 | 3,845.00 | 4,205.00 | 4,205.00 | 1,113,247 |
| 2024-10-11 | 3,645.00 | 3,935.00 | 3,610.00 | 3,830.00 | 3,830.00 | 430,508 |
| 2024-10-10 | 3,615.00 | 3,665.00 | 3,590.00 | 3,610.00 | 3,610.00 | 45,432 |
| 2024-10-08 | 3,660.00 | 3,665.00 | 3,605.00 | 3,615.00 | 3,615.00 | 60,077 |
| 2024-10-07 | 3,580.00 | 3,665.00 | 3,550.00 | 3,655.00 | 3,655.00 | 83,223 |
| 2024-10-04 | 3,525.00 | 3,660.00 | 3,515.00 | 3,580.00 | 3,580.00 | 80,439 |
| 2024-10-02 | 3,530.00 | 3,580.00 | 3,410.00 | 3,560.00 | 3,560.00 | 127,960 |
| 2024-09-30 | 3,700.00 | 3,715.00 | 3,590.00 | 3,590.00 | 3,590.00 | 86,809 |
| 2024-09-27 | 3,735.00 | 3,740.00 | 3,640.00 | 3,690.00 | 3,690.00 | 84,873 |
| 2024-09-26 | 3,660.00 | 3,730.00 | 3,660.00 | 3,690.00 | 3,690.00 | 74,623 |
| 2024-09-25 | 3,710.00 | 3,755.00 | 3,610.00 | 3,650.00 | 3,650.00 | 101,903 |
| 2024-09-24 | 3,570.00 | 3,685.00 | 3,570.00 | 3,645.00 | 3,645.00 | 86,108 |
| 2024-09-23 | 3,595.00 | 3,635.00 | 3,580.00 | 3,600.00 | 3,600.00 | 56,591 |
| 2024-09-20 | 3,625.00 | 3,710.00 | 3,590.00 | 3,625.00 | 3,625.00 | 116,461 |
| 2024-09-19 | 3,570.00 | 3,645.00 | 3,545.00 | 3,560.00 | 3,560.00 | 66,325 |
| 2024-09-13 | 3,570.00 | 3,635.00 | 3,530.00 | 3,565.00 | 3,565.00 | 45,030 |
| 2024-09-12 | 3,535.00 | 3,625.00 | 3,535.00 | 3,595.00 | 3,595.00 | 50,728 |
| 2024-09-11 | 3,475.00 | 3,630.00 | 3,475.00 | 3,515.00 | 3,515.00 | 99,200 |
| 2024-09-10 | 3,490.00 | 3,540.00 | 3,465.00 | 3,500.00 | 3,500.00 | 109,273 |
| 2024-09-09 | 3,245.00 | 3,505.00 | 3,245.00 | 3,490.00 | 3,490.00 | 151,221 |
| 2024-09-06 | 3,370.00 | 3,430.00 | 3,325.00 | 3,380.00 | 3,380.00 | 308,004 |
| 2024-09-05 | 3,510.00 | 3,560.00 | 3,340.00 | 3,445.00 | 3,445.00 | 382,777 |
| 2024-09-04 | 3,550.00 | 3,575.00 | 3,470.00 | 3,510.00 | 3,510.00 | 186,391 |
| 2024-09-03 | 3,605.00 | 3,705.00 | 3,595.00 | 3,650.00 | 3,650.00 | 95,723 |
| 2024-09-02 | 3,680.00 | 3,690.00 | 3,560.00 | 3,620.00 | 3,620.00 | 85,822 |
| 2024-08-30 | 3,630.00 | 3,700.00 | 3,575.00 | 3,650.00 | 3,650.00 | 106,296 |
| 2024-08-29 | 3,700.00 | 3,700.00 | 3,615.00 | 3,625.00 | 3,625.00 | 183,707 |
| 2024-08-28 | 3,880.00 | 3,910.00 | 3,655.00 | 3,720.00 | 3,720.00 | 388,984 |
| 2024-08-27 | 3,795.00 | 3,880.00 | 3,725.00 | 3,880.00 | 3,880.00 | 140,460 |
| 2024-08-26 | 3,945.00 | 4,020.00 | 3,800.00 | 3,810.00 | 3,810.00 | 350,902 |
| 2024-08-23 | 3,960.00 | 4,020.00 | 3,915.00 | 3,940.00 | 3,940.00 | 168,846 |
| 2024-08-22 | 4,115.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | 338,738 |
| 2024-08-21 | 4,500.00 | 4,500.00 | 4,050.00 | 4,055.00 | 4,055.00 | 804,800 |
| 2024-08-20 | 4,520.00 | 4,530.00 | 4,345.00 | 4,380.00 | 4,380.00 | 449,248 |
| 2024-08-19 | 4,440.00 | 4,750.00 | 4,430.00 | 4,485.00 | 4,485.00 | 1,544,159 |
| 2024-08-16 | 4,360.00 | 4,530.00 | 4,335.00 | 4,420.00 | 4,420.00 | 416,770 |
| 2024-08-14 | 4,445.00 | 4,540.00 | 4,355.00 | 4,415.00 | 4,415.00 | 489,771 |
| 2024-08-13 | 4,565.00 | 4,650.00 | 4,290.00 | 4,390.00 | 4,390.00 | 680,396 |
| 2024-08-12 | 4,740.00 | 4,745.00 | 4,555.00 | 4,555.00 | 4,555.00 | 631,622 |
| 2024-08-09 | 4,530.00 | 4,785.00 | 4,435.00 | 4,720.00 | 4,720.00 | 3,071,641 |
| 2024-08-08 | 4,070.00 | 4,945.00 | 4,035.00 | 4,540.00 | 4,540.00 | 7,776,212 |
| 2024-08-07 | 3,865.00 | 4,175.00 | 3,785.00 | 4,070.00 | 4,070.00 | 557,260 |
| 2024-08-06 | 3,640.00 | 4,020.00 | 3,640.00 | 3,865.00 | 3,865.00 | 864,362 |
| 2024-08-05 | 4,075.00 | 4,325.00 | 3,415.00 | 3,640.00 | 3,640.00 | 1,564,935 |
| 2024-08-02 | 4,580.00 | 4,735.00 | 4,265.00 | 4,280.00 | 4,280.00 | 1,619,312 |
| 2024-08-01 | 4,175.00 | 4,980.00 | 4,175.00 | 4,685.00 | 4,685.00 | 4,675,776 |
| 2024-07-31 | 4,100.00 | 4,170.00 | 3,975.00 | 4,165.00 | 4,165.00 | 167,704 |
| 2024-07-30 | 4,240.00 | 4,290.00 | 4,040.00 | 4,100.00 | 4,100.00 | 216,148 |
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.