S.Biomedics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 35,150.00 | 35,300.00 | 33,550.00 | 34,450.00 | 34,450.00 | 175,993 |
| 2024-07-25 | 35,650.00 | 37,800.00 | 34,700.00 | 34,700.00 | 34,700.00 | 251,569 |
| 2024-07-24 | 37,000.00 | 37,150.00 | 35,450.00 | 35,650.00 | 35,650.00 | 268,100 |
| 2024-07-23 | 37,700.00 | 38,950.00 | 37,050.00 | 37,700.00 | 37,700.00 | 132,033 |
| 2024-07-22 | 38,550.00 | 38,550.00 | 35,950.00 | 37,700.00 | 37,700.00 | 236,228 |
| 2024-07-19 | 38,200.00 | 39,300.00 | 37,650.00 | 38,800.00 | 38,800.00 | 137,117 |
| 2024-07-18 | 37,000.00 | 40,600.00 | 36,700.00 | 39,000.00 | 39,000.00 | 396,319 |
| 2024-07-17 | 39,100.00 | 41,200.00 | 38,100.00 | 38,150.00 | 38,150.00 | 270,728 |
| 2024-07-16 | 40,900.00 | 41,000.00 | 39,100.00 | 40,050.00 | 40,050.00 | 236,687 |
| 2024-07-15 | 43,000.00 | 43,700.00 | 41,500.00 | 41,800.00 | 41,800.00 | 263,198 |
| 2024-07-12 | 43,500.00 | 44,400.00 | 41,300.00 | 43,500.00 | 43,500.00 | 479,952 |
| 2024-07-11 | 41,000.00 | 43,450.00 | 40,000.00 | 42,400.00 | 42,400.00 | 441,534 |
| 2024-07-10 | 42,350.00 | 43,750.00 | 40,500.00 | 41,500.00 | 41,500.00 | 554,238 |
| 2024-07-09 | 41,100.00 | 41,500.00 | 38,350.00 | 40,700.00 | 40,700.00 | 468,798 |
| 2024-07-08 | 37,700.00 | 43,000.00 | 36,600.00 | 40,100.00 | 40,100.00 | 1,211,953 |
| 2024-07-05 | 37,400.00 | 38,300.00 | 35,500.00 | 35,900.00 | 35,900.00 | 345,323 |
| 2024-07-04 | 33,000.00 | 36,700.00 | 32,300.00 | 35,150.00 | 35,150.00 | 583,973 |
| 2024-07-03 | 35,800.00 | 35,900.00 | 33,050.00 | 33,550.00 | 33,550.00 | 448,931 |
| 2024-07-02 | 39,500.00 | 39,500.00 | 35,600.00 | 35,900.00 | 35,900.00 | 486,642 |
| 2024-07-01 | 39,950.00 | 41,500.00 | 38,850.00 | 39,600.00 | 39,600.00 | 372,423 |
| 2024-06-28 | 41,300.00 | 42,450.00 | 38,100.00 | 39,050.00 | 39,050.00 | 483,790 |
| 2024-06-27 | 38,900.00 | 42,750.00 | 36,750.00 | 42,000.00 | 42,000.00 | 874,743 |
| 2024-06-26 | 42,500.00 | 42,600.00 | 38,650.00 | 38,900.00 | 38,900.00 | 524,132 |
| 2024-06-25 | 44,550.00 | 51,600.00 | 40,350.00 | 41,500.00 | 41,500.00 | 2,065,451 |
| 2024-06-24 | 42,400.00 | 44,300.00 | 41,500.00 | 43,800.00 | 43,800.00 | 464,833 |
| 2024-06-21 | 41,950.00 | 42,850.00 | 38,700.00 | 41,300.00 | 41,300.00 | 491,032 |
| 2024-06-20 | 37,250.00 | 43,200.00 | 37,250.00 | 42,450.00 | 42,450.00 | 1,114,680 |
| 2024-06-19 | 36,800.00 | 39,200.00 | 36,700.00 | 36,750.00 | 36,750.00 | 435,344 |
| 2024-06-18 | 41,350.00 | 42,350.00 | 34,250.00 | 36,800.00 | 36,800.00 | 897,190 |
| 2024-06-17 | 42,750.00 | 48,700.00 | 38,500.00 | 42,700.00 | 42,700.00 | 1,282,817 |
| 2024-06-14 | 42,850.00 | 45,000.00 | 41,500.00 | 42,100.00 | 42,100.00 | 468,264 |
| 2024-06-13 | 45,350.00 | 47,450.00 | 43,850.00 | 44,100.00 | 44,100.00 | 468,989 |
| 2024-06-12 | 50,300.00 | 50,300.00 | 41,550.00 | 46,400.00 | 46,400.00 | 1,153,512 |
| 2024-06-11 | 46,100.00 | 50,600.00 | 45,250.00 | 48,850.00 | 48,850.00 | 1,088,702 |
| 2024-06-10 | 39,500.00 | 48,550.00 | 39,050.00 | 46,300.00 | 46,300.00 | 1,840,252 |
| 2024-06-07 | 36,650.00 | 41,600.00 | 36,000.00 | 39,500.00 | 39,500.00 | 726,394 |
| 2024-06-05 | 36,350.00 | 37,850.00 | 35,600.00 | 36,950.00 | 36,950.00 | 361,563 |
| 2024-06-04 | 36,550.00 | 38,500.00 | 35,500.00 | 36,600.00 | 36,600.00 | 340,100 |
| 2024-06-03 | 36,800.00 | 39,200.00 | 34,750.00 | 37,000.00 | 37,000.00 | 570,579 |
| 2024-05-31 | 40,700.00 | 41,000.00 | 37,500.00 | 37,500.00 | 37,500.00 | 468,562 |
| 2024-05-30 | 39,850.00 | 43,900.00 | 38,400.00 | 40,300.00 | 40,300.00 | 1,103,791 |
| 2024-05-29 | 40,050.00 | 41,950.00 | 38,450.00 | 40,000.00 | 40,000.00 | 696,824 |
| 2024-05-28 | 35,000.00 | 43,400.00 | 34,150.00 | 41,550.00 | 41,550.00 | 2,054,546 |
| 2024-05-27 | 38,950.00 | 38,950.00 | 34,550.00 | 34,850.00 | 34,850.00 | 611,393 |
| 2024-05-24 | 37,200.00 | 40,500.00 | 36,050.00 | 38,700.00 | 38,700.00 | 1,123,302 |
| 2024-05-23 | 29,250.00 | 38,850.00 | 29,150.00 | 38,850.00 | 38,850.00 | 1,868,957 |
| 2024-05-22 | 32,500.00 | 32,500.00 | 29,750.00 | 29,900.00 | 29,900.00 | 398,556 |
| 2024-05-21 | 30,800.00 | 32,400.00 | 28,700.00 | 31,900.00 | 31,900.00 | 826,773 |
| 2024-05-20 | 33,400.00 | 33,700.00 | 30,300.00 | 30,850.00 | 30,850.00 | 589,693 |
| 2024-05-17 | 32,000.00 | 35,650.00 | 30,950.00 | 34,000.00 | 34,000.00 | 781,291 |
| 2024-05-16 | 35,200.00 | 35,350.00 | 31,750.00 | 33,200.00 | 33,200.00 | 619,970 |
| 2024-05-14 | 38,500.00 | 39,000.00 | 33,800.00 | 33,900.00 | 33,900.00 | 1,215,739 |
| 2024-05-13 | 40,000.00 | 41,500.00 | 38,150.00 | 39,650.00 | 39,650.00 | 508,140 |
| 2024-05-10 | 39,350.00 | 41,800.00 | 38,600.00 | 41,500.00 | 41,500.00 | 631,125 |
| 2024-05-09 | 40,200.00 | 40,950.00 | 37,200.00 | 40,950.00 | 40,950.00 | 842,660 |
| 2024-05-08 | 38,500.00 | 41,000.00 | 37,950.00 | 41,000.00 | 41,000.00 | 972,062 |
| 2024-05-07 | 38,300.00 | 39,600.00 | 36,200.00 | 38,500.00 | 38,500.00 | 709,896 |
| 2024-05-03 | 33,750.00 | 40,000.00 | 33,650.00 | 36,750.00 | 36,750.00 | 1,445,030 |
| 2024-05-02 | 33,550.00 | 36,900.00 | 31,850.00 | 35,000.00 | 35,000.00 | 1,105,338 |
| 2024-04-30 | 36,400.00 | 36,400.00 | 32,800.00 | 34,100.00 | 34,100.00 | 1,028,725 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.