Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 038460.KQ stock page

BioSmart Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,720.002,795.002,630.002,660.002,660.0057,092
2026-10-192,735.002,740.002,685.002,740.002,740.0023,616
2026-10-162,695.002,770.002,690.002,740.002,740.0053,063
2026-10-152,695.002,700.002,585.002,685.002,685.00261,207
2026-10-142,720.002,790.002,655.002,695.002,695.00140,363
2026-10-132,735.002,790.002,610.002,770.002,770.00162,732
2026-10-122,885.002,885.002,725.002,740.002,740.0089,515
2026-10-082,870.002,895.002,810.002,870.002,870.0095,008
2026-10-072,860.002,900.002,845.002,870.002,870.0081,037
2026-10-062,890.002,960.002,850.002,880.002,880.00110,042
2026-10-022,835.002,910.002,835.002,885.002,885.00124,034
2026-10-012,810.002,830.002,760.002,820.002,820.0056,189
2026-09-302,810.002,835.002,765.002,800.002,800.0057,218
2026-09-292,815.002,815.002,710.002,800.002,800.00117,350
2026-09-282,785.002,850.002,760.002,810.002,810.0049,135
2026-09-232,850.002,850.002,755.002,790.002,790.0080,926
2026-09-222,875.002,885.002,785.002,850.002,850.0069,459
2026-09-212,875.002,885.002,830.002,870.002,870.0098,689
2026-09-182,810.002,910.002,810.002,875.002,875.00116,314
2026-09-172,835.002,860.002,790.002,805.002,805.0091,174
2026-09-162,705.002,945.002,670.002,855.002,855.00471,918
2026-09-152,660.002,720.002,625.002,695.002,695.0072,945
2026-09-142,630.002,680.002,600.002,650.002,650.0068,683
2026-09-112,685.002,695.002,645.002,650.002,650.0060,730
2026-09-102,695.002,705.002,655.002,690.002,690.0086,291
2026-09-092,680.002,700.002,650.002,695.002,695.0075,400
2026-09-082,660.002,730.002,635.002,675.002,675.00134,421
2026-09-072,685.002,715.002,615.002,660.002,660.0074,557
2026-09-042,645.002,690.002,635.002,685.002,685.0060,580
2026-09-032,675.002,710.002,620.002,645.002,645.0077,356
2026-09-022,665.002,745.002,655.002,665.002,665.00114,065
2026-09-012,675.002,725.002,655.002,715.002,715.0067,631
2026-08-312,710.002,750.002,630.002,710.002,710.00113,130
2026-08-282,700.002,750.002,690.002,740.002,740.0052,482
2026-08-272,760.002,805.002,710.002,720.002,720.0052,020
2026-08-262,750.002,805.002,725.002,785.002,785.0055,662
2026-08-252,675.002,785.002,640.002,785.002,785.00106,171
2026-08-242,685.002,775.002,620.002,695.002,695.00167,460
2026-08-212,605.002,695.002,540.002,650.002,650.00151,670
2026-08-202,560.002,655.002,525.002,625.002,625.00102,136
2026-08-192,630.002,665.002,420.002,550.002,550.00161,725
2026-08-182,850.002,850.002,595.002,665.002,665.00420,903
2026-08-142,870.002,920.002,820.002,880.002,880.0085,359
2026-08-132,940.002,940.002,805.002,860.002,860.00104,166
2026-08-122,925.002,980.002,900.002,930.002,930.00131,542
2026-08-112,880.002,960.002,880.002,930.002,930.0065,499
2026-08-102,890.002,955.002,870.002,920.002,920.00143,802
2026-08-072,885.002,940.002,835.002,850.002,850.0086,782
2026-08-062,865.002,915.002,755.002,885.002,885.0092,453
2026-08-052,820.002,915.002,775.002,865.002,865.00200,946
2026-08-042,620.002,810.002,620.002,800.002,800.00170,695
2026-08-032,585.002,700.002,520.002,640.002,640.0099,457
2026-07-312,470.002,615.002,470.002,610.002,610.0082,467
2026-07-302,400.002,535.002,390.002,435.002,435.00116,713
2026-07-292,660.002,700.002,385.002,430.002,430.00201,424
2026-07-282,750.002,750.002,585.002,620.002,620.00142,949
2026-07-272,770.002,825.002,705.002,770.002,770.0092,732
2026-07-242,820.002,885.002,735.002,735.002,735.00104,684
2026-07-232,780.002,895.002,740.002,840.002,840.00133,713
2026-07-222,700.002,870.002,700.002,780.002,780.00165,604
Page 1 of 5 · 245 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.