S.Biomedics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7,450.00 | 7,920.00 | 7,420.00 | 7,850.00 | 7,850.00 | 123,134 |
| 2023-11-01 | 7,330.00 | 7,550.00 | 7,290.00 | 7,360.00 | 7,360.00 | 39,967 |
| 2023-10-31 | 7,740.00 | 7,740.00 | 7,300.00 | 7,320.00 | 7,320.00 | 60,049 |
| 2023-10-30 | 7,490.00 | 7,800.00 | 7,270.00 | 7,620.00 | 7,620.00 | 84,798 |
| 2023-10-27 | 7,650.00 | 7,780.00 | 7,450.00 | 7,450.00 | 7,450.00 | 108,946 |
| 2023-10-26 | 7,990.00 | 8,080.00 | 7,650.00 | 7,680.00 | 7,680.00 | 252,939 |
| 2023-10-25 | 8,400.00 | 8,560.00 | 8,150.00 | 8,250.00 | 8,250.00 | 137,158 |
| 2023-10-24 | 8,600.00 | 8,730.00 | 8,060.00 | 8,470.00 | 8,470.00 | 301,716 |
| 2023-10-23 | 9,090.00 | 9,280.00 | 8,670.00 | 8,670.00 | 8,670.00 | 224,439 |
| 2023-10-20 | 9,830.00 | 10,050.00 | 9,160.00 | 9,170.00 | 9,170.00 | 336,734 |
| 2023-10-19 | 10,020.00 | 10,280.00 | 9,600.00 | 10,140.00 | 10,140.00 | 221,141 |
| 2023-10-18 | 10,100.00 | 10,300.00 | 9,550.00 | 10,280.00 | 10,280.00 | 330,843 |
| 2023-10-17 | 10,030.00 | 10,420.00 | 9,940.00 | 10,340.00 | 10,340.00 | 278,431 |
| 2023-10-16 | 10,380.00 | 10,520.00 | 9,350.00 | 10,200.00 | 10,200.00 | 1,099,794 |
| 2023-10-13 | 11,350.00 | 11,360.00 | 10,010.00 | 10,110.00 | 10,110.00 | 831,321 |
| 2023-10-12 | 11,160.00 | 11,690.00 | 11,010.00 | 11,300.00 | 11,300.00 | 1,164,949 |
| 2023-10-11 | 10,510.00 | 11,530.00 | 10,510.00 | 11,150.00 | 11,150.00 | 1,174,428 |
| 2023-10-10 | 10,930.00 | 11,150.00 | 10,220.00 | 10,420.00 | 10,420.00 | 686,549 |
| 2023-10-06 | 10,790.00 | 11,540.00 | 10,700.00 | 11,130.00 | 11,130.00 | 876,421 |
| 2023-10-05 | 11,680.00 | 11,950.00 | 10,600.00 | 10,950.00 | 10,950.00 | 1,507,658 |
| 2023-10-04 | 11,300.00 | 11,700.00 | 10,910.00 | 11,560.00 | 11,560.00 | 3,061,201 |
| 2023-09-27 | 12,130.00 | 12,130.00 | 10,410.00 | 11,000.00 | 11,000.00 | 10,580,880 |
| 2023-09-26 | 8,590.00 | 11,010.00 | 8,460.00 | 11,010.00 | 11,010.00 | 5,311,460 |
| 2023-09-25 | 8,760.00 | 9,080.00 | 8,450.00 | 8,470.00 | 8,470.00 | 139,882 |
| 2023-09-22 | 8,640.00 | 9,250.00 | 8,640.00 | 8,900.00 | 8,900.00 | 128,859 |
| 2023-09-21 | 9,290.00 | 9,340.00 | 8,900.00 | 8,970.00 | 8,970.00 | 157,384 |
| 2023-09-20 | 9,600.00 | 9,600.00 | 9,290.00 | 9,350.00 | 9,350.00 | 133,956 |
| 2023-09-19 | 9,700.00 | 9,840.00 | 9,440.00 | 9,580.00 | 9,580.00 | 111,235 |
| 2023-09-18 | 9,990.00 | 10,100.00 | 9,680.00 | 9,760.00 | 9,760.00 | 138,868 |
| 2023-09-15 | 10,220.00 | 10,250.00 | 9,930.00 | 10,010.00 | 10,010.00 | 196,788 |
| 2023-09-14 | 10,260.00 | 10,400.00 | 10,060.00 | 10,180.00 | 10,180.00 | 156,063 |
| 2023-09-13 | 10,800.00 | 10,840.00 | 10,080.00 | 10,250.00 | 10,250.00 | 302,896 |
| 2023-09-12 | 10,510.00 | 11,350.00 | 10,300.00 | 10,800.00 | 10,800.00 | 1,146,291 |
| 2023-09-11 | 9,800.00 | 10,700.00 | 9,800.00 | 10,410.00 | 10,410.00 | 509,208 |
| 2023-09-08 | 9,360.00 | 9,940.00 | 9,260.00 | 9,910.00 | 9,910.00 | 242,356 |
| 2023-09-07 | 9,850.00 | 9,850.00 | 9,260.00 | 9,360.00 | 9,360.00 | 230,491 |
| 2023-09-06 | 9,680.00 | 10,010.00 | 9,600.00 | 9,770.00 | 9,770.00 | 360,385 |
| 2023-09-05 | 9,700.00 | 9,890.00 | 9,630.00 | 9,720.00 | 9,720.00 | 179,815 |
| 2023-09-04 | 10,210.00 | 10,210.00 | 9,550.00 | 9,760.00 | 9,760.00 | 301,811 |
| 2023-09-01 | 10,220.00 | 10,560.00 | 9,990.00 | 10,080.00 | 10,080.00 | 306,858 |
| 2023-08-31 | 10,760.00 | 10,810.00 | 10,020.00 | 10,100.00 | 10,100.00 | 364,402 |
| 2023-08-30 | 10,750.00 | 10,820.00 | 10,550.00 | 10,820.00 | 10,820.00 | 224,728 |
| 2023-08-29 | 10,030.00 | 10,740.00 | 9,870.00 | 10,730.00 | 10,730.00 | 499,149 |
| 2023-08-28 | 10,310.00 | 10,430.00 | 9,880.00 | 9,950.00 | 9,950.00 | 184,415 |
| 2023-08-25 | 9,980.00 | 10,390.00 | 9,960.00 | 10,160.00 | 10,160.00 | 263,662 |
| 2023-08-24 | 10,000.00 | 10,360.00 | 9,700.00 | 10,100.00 | 10,100.00 | 366,702 |
| 2023-08-23 | 9,560.00 | 10,750.00 | 9,480.00 | 9,970.00 | 9,970.00 | 1,467,720 |
| 2023-08-22 | 9,100.00 | 9,150.00 | 8,960.00 | 9,010.00 | 9,010.00 | 51,875 |
| 2023-08-21 | 9,180.00 | 9,210.00 | 8,840.00 | 9,020.00 | 9,020.00 | 160,742 |
| 2023-08-18 | 10,000.00 | 10,000.00 | 9,300.00 | 9,300.00 | 9,300.00 | 279,383 |
| 2023-08-17 | 10,010.00 | 10,440.00 | 9,760.00 | 10,220.00 | 10,220.00 | 364,058 |
| 2023-08-16 | 10,160.00 | 10,270.00 | 9,570.00 | 9,920.00 | 9,920.00 | 171,861 |
| 2023-08-14 | 10,560.00 | 10,690.00 | 9,900.00 | 10,340.00 | 10,340.00 | 522,764 |
| 2023-08-11 | 10,010.00 | 10,240.00 | 9,820.00 | 10,010.00 | 10,010.00 | 234,916 |
| 2023-08-10 | 9,590.00 | 10,140.00 | 9,520.00 | 10,100.00 | 10,100.00 | 272,040 |
| 2023-08-09 | 9,030.00 | 9,690.00 | 9,030.00 | 9,680.00 | 9,680.00 | 196,202 |
| 2023-08-08 | 9,180.00 | 9,470.00 | 8,890.00 | 9,010.00 | 9,010.00 | 174,422 |
| 2023-08-07 | 9,600.00 | 9,600.00 | 8,980.00 | 9,090.00 | 9,090.00 | 111,526 |
| 2023-08-04 | 9,200.00 | 9,760.00 | 9,190.00 | 9,600.00 | 9,600.00 | 214,224 |
| 2023-08-03 | 8,540.00 | 9,260.00 | 8,330.00 | 9,240.00 | 9,240.00 | 296,054 |
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.