S.Biomedics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 33,550.00 | 38,850.00 | 33,200.00 | 36,700.00 | 36,700.00 | 2,527,176 |
| 2024-04-26 | 38,700.00 | 40,000.00 | 31,300.00 | 33,050.00 | 33,050.00 | 3,111,853 |
| 2024-04-25 | 47,750.00 | 48,000.00 | 38,450.00 | 40,500.00 | 40,500.00 | 2,499,590 |
| 2024-04-24 | 44,150.00 | 44,150.00 | 44,150.00 | 44,150.00 | 44,150.00 | 0 |
| 2024-04-23 | 37,900.00 | 44,150.00 | 36,650.00 | 44,150.00 | 44,150.00 | 1,961,137 |
| 2024-04-22 | 45,100.00 | 49,500.00 | 35,100.00 | 39,600.00 | 39,600.00 | 6,083,146 |
| 2024-04-19 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0 |
| 2024-04-18 | 32,350.00 | 39,000.00 | 30,500.00 | 39,000.00 | 39,000.00 | 2,132,847 |
| 2024-04-17 | 27,200.00 | 30,500.00 | 26,950.00 | 30,000.00 | 30,000.00 | 1,998,734 |
| 2024-04-16 | 21,050.00 | 26,800.00 | 20,250.00 | 26,800.00 | 26,800.00 | 4,382,392 |
| 2024-04-15 | 20,500.00 | 22,850.00 | 19,920.00 | 20,650.00 | 20,650.00 | 2,280,024 |
| 2024-04-12 | 16,500.00 | 20,900.00 | 16,300.00 | 20,650.00 | 20,650.00 | 3,377,674 |
| 2024-04-11 | 16,000.00 | 16,400.00 | 15,160.00 | 16,100.00 | 16,100.00 | 504,677 |
| 2024-04-09 | 15,100.00 | 16,430.00 | 14,770.00 | 15,900.00 | 15,900.00 | 950,518 |
| 2024-04-08 | 13,800.00 | 16,500.00 | 13,760.00 | 14,870.00 | 14,870.00 | 2,022,957 |
| 2024-04-05 | 14,470.00 | 14,470.00 | 13,700.00 | 13,700.00 | 13,700.00 | 463,842 |
| 2024-04-04 | 14,740.00 | 15,000.00 | 13,970.00 | 14,600.00 | 14,600.00 | 980,832 |
| 2024-04-03 | 13,400.00 | 14,870.00 | 13,000.00 | 14,060.00 | 14,060.00 | 876,520 |
| 2024-04-02 | 14,450.00 | 14,880.00 | 13,450.00 | 13,740.00 | 13,740.00 | 1,106,779 |
| 2024-04-01 | 12,130.00 | 14,700.00 | 11,620.00 | 14,400.00 | 14,400.00 | 3,323,647 |
| 2024-03-29 | 11,270.00 | 11,760.00 | 11,140.00 | 11,720.00 | 11,720.00 | 191,405 |
| 2024-03-28 | 11,400.00 | 11,700.00 | 11,110.00 | 11,360.00 | 11,360.00 | 212,061 |
| 2024-03-27 | 11,120.00 | 11,620.00 | 10,990.00 | 11,320.00 | 11,320.00 | 366,466 |
| 2024-03-26 | 10,260.00 | 11,360.00 | 9,940.00 | 11,130.00 | 11,130.00 | 368,053 |
| 2024-03-25 | 10,280.00 | 10,290.00 | 9,990.00 | 10,190.00 | 10,190.00 | 77,174 |
| 2024-03-22 | 9,900.00 | 10,220.00 | 9,640.00 | 10,100.00 | 10,100.00 | 115,498 |
| 2024-03-21 | 9,900.00 | 10,190.00 | 9,870.00 | 9,900.00 | 9,900.00 | 73,227 |
| 2024-03-20 | 9,870.00 | 10,100.00 | 9,750.00 | 9,850.00 | 9,850.00 | 54,933 |
| 2024-03-19 | 10,200.00 | 10,340.00 | 9,870.00 | 9,870.00 | 9,870.00 | 107,700 |
| 2024-03-18 | 10,290.00 | 10,500.00 | 10,070.00 | 10,200.00 | 10,200.00 | 107,075 |
| 2024-03-15 | 10,600.00 | 10,710.00 | 10,260.00 | 10,300.00 | 10,300.00 | 129,938 |
| 2024-03-14 | 10,800.00 | 10,940.00 | 10,480.00 | 10,700.00 | 10,700.00 | 84,467 |
| 2024-03-13 | 10,980.00 | 11,200.00 | 10,660.00 | 10,660.00 | 10,660.00 | 146,852 |
| 2024-03-12 | 10,460.00 | 11,160.00 | 10,280.00 | 11,070.00 | 11,070.00 | 150,414 |
| 2024-03-11 | 11,090.00 | 11,140.00 | 10,510.00 | 10,600.00 | 10,600.00 | 148,453 |
| 2024-03-08 | 10,910.00 | 11,440.00 | 10,580.00 | 11,040.00 | 11,040.00 | 332,439 |
| 2024-03-07 | 11,300.00 | 11,420.00 | 10,720.00 | 10,910.00 | 10,910.00 | 220,007 |
| 2024-03-06 | 10,870.00 | 11,460.00 | 10,580.00 | 11,240.00 | 11,240.00 | 449,602 |
| 2024-03-05 | 10,650.00 | 11,260.00 | 10,290.00 | 10,900.00 | 10,900.00 | 320,274 |
| 2024-03-04 | 10,790.00 | 10,930.00 | 10,400.00 | 10,730.00 | 10,730.00 | 160,910 |
| 2024-02-29 | 10,370.00 | 10,930.00 | 10,300.00 | 10,710.00 | 10,710.00 | 265,656 |
| 2024-02-28 | 10,000.00 | 10,570.00 | 9,910.00 | 10,370.00 | 10,370.00 | 187,566 |
| 2024-02-27 | 10,190.00 | 10,280.00 | 9,850.00 | 10,010.00 | 10,010.00 | 146,448 |
| 2024-02-26 | 10,000.00 | 10,420.00 | 9,880.00 | 10,280.00 | 10,280.00 | 123,909 |
| 2024-02-23 | 9,980.00 | 10,470.00 | 9,920.00 | 10,000.00 | 10,000.00 | 176,046 |
| 2024-02-22 | 9,930.00 | 10,110.00 | 9,800.00 | 9,980.00 | 9,980.00 | 82,709 |
| 2024-02-21 | 9,480.00 | 10,370.00 | 9,440.00 | 10,080.00 | 10,080.00 | 276,991 |
| 2024-02-20 | 9,690.00 | 9,950.00 | 9,350.00 | 9,470.00 | 9,470.00 | 100,242 |
| 2024-02-19 | 9,970.00 | 10,290.00 | 9,650.00 | 9,670.00 | 9,670.00 | 123,749 |
| 2024-02-16 | 10,270.00 | 10,270.00 | 9,930.00 | 10,000.00 | 10,000.00 | 123,899 |
| 2024-02-15 | 10,000.00 | 10,210.00 | 9,840.00 | 10,050.00 | 10,050.00 | 127,141 |
| 2024-02-14 | 10,030.00 | 10,200.00 | 9,660.00 | 9,980.00 | 9,980.00 | 262,944 |
| 2024-02-13 | 8,840.00 | 10,600.00 | 8,770.00 | 10,350.00 | 10,350.00 | 849,684 |
| 2024-02-08 | 8,560.00 | 8,800.00 | 8,380.00 | 8,800.00 | 8,800.00 | 68,916 |
| 2024-02-07 | 8,480.00 | 8,910.00 | 8,450.00 | 8,560.00 | 8,560.00 | 104,835 |
| 2024-02-06 | 8,320.00 | 8,590.00 | 8,260.00 | 8,480.00 | 8,480.00 | 65,683 |
| 2024-02-05 | 8,940.00 | 8,950.00 | 8,370.00 | 8,420.00 | 8,420.00 | 118,354 |
| 2024-02-02 | 9,120.00 | 9,150.00 | 8,710.00 | 8,870.00 | 8,870.00 | 257,794 |
| 2024-02-01 | 8,600.00 | 9,300.00 | 8,600.00 | 9,140.00 | 9,140.00 | 350,481 |
| 2024-01-31 | 8,810.00 | 8,960.00 | 8,390.00 | 8,590.00 | 8,590.00 | 123,836 |
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.