S.Biomedics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 8,540.00 | 9,260.00 | 8,330.00 | 9,240.00 | 9,240.00 | 296,054 |
| 2023-08-02 | 8,730.00 | 8,880.00 | 8,360.00 | 8,540.00 | 8,540.00 | 131,029 |
| 2023-08-01 | 8,960.00 | 9,120.00 | 8,750.00 | 8,800.00 | 8,800.00 | 107,657 |
| 2023-07-31 | 8,930.00 | 9,000.00 | 8,680.00 | 8,960.00 | 8,960.00 | 99,539 |
| 2023-07-28 | 8,390.00 | 8,900.00 | 8,260.00 | 8,770.00 | 8,770.00 | 194,923 |
| 2023-07-27 | 8,160.00 | 8,440.00 | 8,100.00 | 8,390.00 | 8,390.00 | 172,471 |
| 2023-07-26 | 9,000.00 | 9,150.00 | 8,040.00 | 8,160.00 | 8,160.00 | 374,140 |
| 2023-07-25 | 9,450.00 | 9,680.00 | 8,960.00 | 9,130.00 | 9,130.00 | 208,322 |
| 2023-07-24 | 9,880.00 | 9,940.00 | 9,340.00 | 9,430.00 | 9,430.00 | 231,552 |
| 2023-07-21 | 10,350.00 | 10,600.00 | 9,700.00 | 9,880.00 | 9,880.00 | 293,166 |
| 2023-07-20 | 9,900.00 | 10,530.00 | 9,730.00 | 10,440.00 | 10,440.00 | 375,703 |
| 2023-07-19 | 9,970.00 | 10,300.00 | 9,800.00 | 9,970.00 | 9,970.00 | 373,045 |
| 2023-07-18 | 9,640.00 | 9,820.00 | 9,510.00 | 9,570.00 | 9,570.00 | 90,632 |
| 2023-07-17 | 9,880.00 | 9,880.00 | 9,590.00 | 9,600.00 | 9,600.00 | 143,552 |
| 2023-07-14 | 10,270.00 | 10,270.00 | 9,770.00 | 9,880.00 | 9,880.00 | 317,437 |
| 2023-07-13 | 10,910.00 | 11,100.00 | 10,150.00 | 10,230.00 | 10,230.00 | 511,768 |
| 2023-07-12 | 9,970.00 | 10,570.00 | 9,940.00 | 10,540.00 | 10,540.00 | 655,191 |
| 2023-07-11 | 9,900.00 | 10,140.00 | 9,900.00 | 9,970.00 | 9,970.00 | 146,939 |
| 2023-07-10 | 9,900.00 | 9,990.00 | 9,420.00 | 9,900.00 | 9,900.00 | 298,203 |
| 2023-07-07 | 9,910.00 | 10,170.00 | 9,650.00 | 9,900.00 | 9,900.00 | 212,181 |
| 2023-07-06 | 10,190.00 | 10,260.00 | 9,500.00 | 10,050.00 | 10,050.00 | 421,663 |
| 2023-07-05 | 10,410.00 | 10,630.00 | 10,240.00 | 10,260.00 | 10,260.00 | 204,786 |
| 2023-07-04 | 10,100.00 | 10,580.00 | 10,080.00 | 10,330.00 | 10,330.00 | 262,386 |
| 2023-07-03 | 10,380.00 | 10,390.00 | 9,900.00 | 9,980.00 | 9,980.00 | 424,063 |
| 2023-06-30 | 10,810.00 | 10,940.00 | 10,280.00 | 10,290.00 | 10,290.00 | 290,114 |
| 2023-06-29 | 11,100.00 | 11,100.00 | 10,250.00 | 10,950.00 | 10,950.00 | 741,719 |
| 2023-06-28 | 11,660.00 | 11,680.00 | 11,050.00 | 11,160.00 | 11,160.00 | 213,681 |
| 2023-06-27 | 11,290.00 | 11,900.00 | 11,240.00 | 11,660.00 | 11,660.00 | 576,586 |
| 2023-06-26 | 10,670.00 | 11,390.00 | 10,590.00 | 11,320.00 | 11,320.00 | 497,627 |
| 2023-06-23 | 11,050.00 | 11,220.00 | 10,520.00 | 10,670.00 | 10,670.00 | 342,586 |
| 2023-06-22 | 11,750.00 | 11,930.00 | 10,840.00 | 10,980.00 | 10,980.00 | 523,703 |
| 2023-06-21 | 11,410.00 | 12,090.00 | 11,390.00 | 11,500.00 | 11,500.00 | 559,384 |
| 2023-06-20 | 11,240.00 | 11,820.00 | 11,230.00 | 11,680.00 | 11,680.00 | 754,836 |
| 2023-06-19 | 11,200.00 | 11,390.00 | 10,790.00 | 11,200.00 | 11,200.00 | 248,121 |
| 2023-06-16 | 10,800.00 | 11,400.00 | 10,790.00 | 11,400.00 | 11,400.00 | 578,329 |
| 2023-06-15 | 11,170.00 | 11,170.00 | 10,490.00 | 10,520.00 | 10,520.00 | 647,723 |
| 2023-06-14 | 12,090.00 | 12,190.00 | 10,930.00 | 11,140.00 | 11,140.00 | 755,651 |
| 2023-06-13 | 12,220.00 | 12,390.00 | 12,010.00 | 12,030.00 | 12,030.00 | 606,595 |
| 2023-06-12 | 12,090.00 | 12,320.00 | 12,030.00 | 12,190.00 | 12,190.00 | 451,864 |
| 2023-06-09 | 11,990.00 | 12,330.00 | 11,850.00 | 12,060.00 | 12,060.00 | 486,112 |
| 2023-06-08 | 12,100.00 | 12,210.00 | 11,850.00 | 11,850.00 | 11,850.00 | 373,217 |
| 2023-06-07 | 11,960.00 | 12,270.00 | 11,810.00 | 11,940.00 | 11,940.00 | 431,851 |
| 2023-06-05 | 14,600.00 | 14,600.00 | 11,920.00 | 11,970.00 | 11,970.00 | 2,527,468 |
| 2023-06-02 | 14,180.00 | 15,810.00 | 13,860.00 | 14,840.00 | 14,840.00 | 1,094,770 |
| 2023-06-01 | 13,840.00 | 14,340.00 | 13,830.00 | 13,830.00 | 13,830.00 | 114,157 |
| 2023-05-31 | 14,190.00 | 14,190.00 | 13,800.00 | 13,830.00 | 13,830.00 | 100,256 |
| 2023-05-30 | 14,860.00 | 14,870.00 | 14,010.00 | 14,040.00 | 14,040.00 | 222,572 |
| 2023-05-26 | 15,510.00 | 15,700.00 | 14,700.00 | 14,790.00 | 14,790.00 | 218,930 |
| 2023-05-25 | 15,350.00 | 15,910.00 | 15,280.00 | 15,350.00 | 15,350.00 | 161,839 |
| 2023-05-24 | 15,850.00 | 15,860.00 | 15,550.00 | 15,550.00 | 15,550.00 | 159,070 |
| 2023-05-23 | 15,670.00 | 16,380.00 | 15,280.00 | 15,940.00 | 15,940.00 | 523,967 |
| 2023-05-22 | 15,990.00 | 16,090.00 | 15,620.00 | 15,670.00 | 15,670.00 | 167,055 |
| 2023-05-19 | 16,300.00 | 16,300.00 | 15,920.00 | 16,010.00 | 16,010.00 | 226,732 |
| 2023-05-18 | 16,330.00 | 16,490.00 | 16,000.00 | 16,140.00 | 16,140.00 | 257,776 |
| 2023-05-17 | 15,780.00 | 16,300.00 | 15,660.00 | 16,150.00 | 16,150.00 | 371,600 |
| 2023-05-16 | 17,050.00 | 17,230.00 | 15,910.00 | 15,910.00 | 15,910.00 | 515,648 |
| 2023-05-15 | 17,560.00 | 17,740.00 | 16,820.00 | 16,920.00 | 16,920.00 | 550,044 |
| 2023-05-12 | 17,650.00 | 18,290.00 | 17,160.00 | 17,210.00 | 17,210.00 | 2,230,542 |
| 2023-05-11 | 18,300.00 | 18,760.00 | 17,120.00 | 17,320.00 | 17,320.00 | 812,264 |
| 2023-05-10 | 18,200.00 | 18,910.00 | 18,180.00 | 18,260.00 | 18,260.00 | 597,830 |
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.