S.Biomedics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,480.00 | 8,820.00 | 8,330.00 | 8,760.00 | 8,760.00 | 120,166 |
| 2024-01-29 | 8,600.00 | 8,600.00 | 8,230.00 | 8,350.00 | 8,350.00 | 47,961 |
| 2024-01-26 | 8,310.00 | 8,540.00 | 7,800.00 | 8,390.00 | 8,390.00 | 47,501 |
| 2024-01-25 | 8,470.00 | 8,550.00 | 8,190.00 | 8,390.00 | 8,390.00 | 62,478 |
| 2024-01-24 | 8,600.00 | 8,680.00 | 8,420.00 | 8,550.00 | 8,550.00 | 58,608 |
| 2024-01-23 | 8,500.00 | 8,680.00 | 8,310.00 | 8,600.00 | 8,600.00 | 80,784 |
| 2024-01-22 | 8,560.00 | 8,560.00 | 8,290.00 | 8,400.00 | 8,400.00 | 110,226 |
| 2024-01-19 | 8,700.00 | 8,930.00 | 8,530.00 | 8,560.00 | 8,560.00 | 76,342 |
| 2024-01-18 | 8,830.00 | 9,080.00 | 8,470.00 | 8,600.00 | 8,600.00 | 110,922 |
| 2024-01-17 | 8,940.00 | 9,150.00 | 8,630.00 | 8,890.00 | 8,890.00 | 135,676 |
| 2024-01-16 | 9,460.00 | 9,460.00 | 8,800.00 | 8,940.00 | 8,940.00 | 143,585 |
| 2024-01-15 | 9,060.00 | 9,490.00 | 9,040.00 | 9,270.00 | 9,270.00 | 165,036 |
| 2024-01-12 | 9,800.00 | 9,870.00 | 9,250.00 | 9,440.00 | 9,440.00 | 159,531 |
| 2024-01-11 | 9,650.00 | 9,940.00 | 9,600.00 | 9,750.00 | 9,750.00 | 192,888 |
| 2024-01-10 | 10,380.00 | 10,380.00 | 9,540.00 | 9,750.00 | 9,750.00 | 341,316 |
| 2024-01-09 | 10,780.00 | 10,780.00 | 10,000.00 | 10,400.00 | 10,400.00 | 336,589 |
| 2024-01-08 | 11,550.00 | 12,000.00 | 10,810.00 | 10,870.00 | 10,870.00 | 333,612 |
| 2024-01-05 | 11,140.00 | 11,510.00 | 11,050.00 | 11,400.00 | 11,400.00 | 163,435 |
| 2024-01-04 | 11,970.00 | 11,970.00 | 11,100.00 | 11,140.00 | 11,140.00 | 319,902 |
| 2024-01-03 | 11,650.00 | 12,020.00 | 11,460.00 | 12,000.00 | 12,000.00 | 572,189 |
| 2024-01-02 | 11,800.00 | 11,990.00 | 10,660.00 | 11,580.00 | 11,580.00 | 385,860 |
| 2023-12-28 | 11,560.00 | 11,680.00 | 11,120.00 | 11,500.00 | 11,500.00 | 226,325 |
| 2023-12-27 | 11,180.00 | 11,930.00 | 10,960.00 | 11,420.00 | 11,420.00 | 672,556 |
| 2023-12-26 | 10,600.00 | 11,650.00 | 10,600.00 | 11,180.00 | 11,180.00 | 743,370 |
| 2023-12-22 | 10,210.00 | 10,570.00 | 9,870.00 | 10,460.00 | 10,460.00 | 283,860 |
| 2023-12-21 | 10,200.00 | 10,520.00 | 9,830.00 | 10,200.00 | 10,200.00 | 289,887 |
| 2023-12-20 | 9,450.00 | 10,370.00 | 9,340.00 | 10,230.00 | 10,230.00 | 752,762 |
| 2023-12-19 | 9,090.00 | 9,420.00 | 8,890.00 | 9,320.00 | 9,320.00 | 235,033 |
| 2023-12-18 | 9,400.00 | 9,420.00 | 8,870.00 | 9,160.00 | 9,160.00 | 214,938 |
| 2023-12-15 | 8,710.00 | 9,450.00 | 8,710.00 | 9,390.00 | 9,390.00 | 495,852 |
| 2023-12-14 | 8,090.00 | 8,730.00 | 7,880.00 | 8,670.00 | 8,670.00 | 617,618 |
| 2023-12-13 | 7,990.00 | 8,030.00 | 7,620.00 | 7,940.00 | 7,940.00 | 184,119 |
| 2023-12-12 | 8,030.00 | 9,000.00 | 7,730.00 | 7,930.00 | 7,930.00 | 1,497,703 |
| 2023-12-11 | 7,970.00 | 8,160.00 | 7,940.00 | 8,010.00 | 8,010.00 | 80,636 |
| 2023-12-08 | 7,770.00 | 8,060.00 | 7,600.00 | 7,970.00 | 7,970.00 | 106,596 |
| 2023-12-07 | 7,600.00 | 7,870.00 | 7,520.00 | 7,770.00 | 7,770.00 | 80,235 |
| 2023-12-06 | 7,470.00 | 7,590.00 | 7,350.00 | 7,570.00 | 7,570.00 | 47,767 |
| 2023-12-05 | 7,600.00 | 7,700.00 | 7,450.00 | 7,540.00 | 7,540.00 | 49,140 |
| 2023-12-04 | 7,250.00 | 7,870.00 | 7,150.00 | 7,700.00 | 7,700.00 | 180,189 |
| 2023-12-01 | 7,450.00 | 7,540.00 | 7,200.00 | 7,300.00 | 7,300.00 | 52,974 |
| 2023-11-30 | 7,460.00 | 7,470.00 | 7,330.00 | 7,420.00 | 7,420.00 | 34,023 |
| 2023-11-29 | 7,400.00 | 7,440.00 | 7,220.00 | 7,340.00 | 7,340.00 | 51,097 |
| 2023-11-28 | 7,420.00 | 7,570.00 | 7,260.00 | 7,340.00 | 7,340.00 | 67,648 |
| 2023-11-27 | 7,620.00 | 7,650.00 | 7,410.00 | 7,490.00 | 7,490.00 | 41,353 |
| 2023-11-24 | 7,690.00 | 7,710.00 | 7,550.00 | 7,600.00 | 7,600.00 | 54,821 |
| 2023-11-23 | 7,630.00 | 8,220.00 | 7,410.00 | 7,700.00 | 7,700.00 | 403,801 |
| 2023-11-22 | 7,560.00 | 7,590.00 | 7,380.00 | 7,480.00 | 7,480.00 | 45,317 |
| 2023-11-21 | 7,510.00 | 7,590.00 | 7,400.00 | 7,560.00 | 7,560.00 | 43,406 |
| 2023-11-20 | 7,260.00 | 7,680.00 | 7,090.00 | 7,510.00 | 7,510.00 | 95,334 |
| 2023-11-17 | 7,300.00 | 7,370.00 | 7,100.00 | 7,260.00 | 7,260.00 | 55,427 |
| 2023-11-16 | 7,290.00 | 7,390.00 | 7,220.00 | 7,350.00 | 7,350.00 | 48,869 |
| 2023-11-15 | 7,100.00 | 7,490.00 | 7,100.00 | 7,300.00 | 7,300.00 | 94,372 |
| 2023-11-14 | 6,960.00 | 7,090.00 | 6,950.00 | 7,030.00 | 7,030.00 | 55,641 |
| 2023-11-13 | 7,250.00 | 7,450.00 | 6,950.00 | 6,960.00 | 6,960.00 | 135,150 |
| 2023-11-10 | 7,460.00 | 8,360.00 | 7,150.00 | 7,220.00 | 7,220.00 | 557,474 |
| 2023-11-09 | 7,750.00 | 7,900.00 | 7,460.00 | 7,500.00 | 7,500.00 | 89,146 |
| 2023-11-08 | 7,800.00 | 7,900.00 | 7,750.00 | 7,790.00 | 7,790.00 | 63,520 |
| 2023-11-07 | 7,970.00 | 8,100.00 | 7,680.00 | 7,750.00 | 7,750.00 | 90,745 |
| 2023-11-06 | 8,020.00 | 8,100.00 | 7,870.00 | 8,010.00 | 8,010.00 | 176,302 |
| 2023-11-03 | 7,880.00 | 8,050.00 | 7,760.00 | 7,950.00 | 7,950.00 | 68,049 |
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.