S.Biomedics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 17,610.00 | 18,280.00 | 17,000.00 | 17,370.00 | 17,370.00 | 49,114 |
| 2026-07-20 | 18,390.00 | 18,390.00 | 17,370.00 | 17,410.00 | 17,410.00 | 31,551 |
| 2026-07-16 | 18,840.00 | 19,440.00 | 18,460.00 | 18,700.00 | 18,700.00 | 25,245 |
| 2026-07-15 | 17,810.00 | 19,200.00 | 17,800.00 | 19,000.00 | 19,000.00 | 27,407 |
| 2026-07-14 | 18,500.00 | 18,500.00 | 17,100.00 | 17,810.00 | 17,810.00 | 34,071 |
| 2026-07-13 | 20,200.00 | 20,700.00 | 18,410.00 | 18,500.00 | 18,500.00 | 60,598 |
| 2026-07-10 | 19,300.00 | 20,400.00 | 19,060.00 | 20,100.00 | 20,100.00 | 19,212 |
| 2026-07-09 | 18,990.00 | 19,830.00 | 18,390.00 | 19,390.00 | 19,390.00 | 35,518 |
| 2026-07-08 | 19,790.00 | 20,000.00 | 17,930.00 | 18,720.00 | 18,720.00 | 89,192 |
| 2026-07-07 | 20,300.00 | 20,950.00 | 19,670.00 | 20,250.00 | 20,250.00 | 35,417 |
| 2026-07-06 | 20,950.00 | 20,950.00 | 19,620.00 | 20,550.00 | 20,550.00 | 33,385 |
| 2026-07-03 | 20,300.00 | 20,950.00 | 19,680.00 | 20,750.00 | 20,750.00 | 36,406 |
| 2026-07-02 | 22,600.00 | 22,600.00 | 20,550.00 | 20,550.00 | 20,550.00 | 39,889 |
| 2026-07-01 | 22,050.00 | 23,350.00 | 21,000.00 | 22,850.00 | 22,850.00 | 53,938 |
| 2026-06-30 | 21,850.00 | 22,250.00 | 20,700.00 | 21,500.00 | 21,500.00 | 39,110 |
| 2026-06-29 | 19,720.00 | 21,450.00 | 19,460.00 | 21,200.00 | 21,200.00 | 39,548 |
| 2026-06-26 | 20,150.00 | 20,450.00 | 18,820.00 | 19,530.00 | 19,530.00 | 88,337 |
| 2026-06-25 | 22,550.00 | 22,550.00 | 20,300.00 | 20,600.00 | 20,600.00 | 55,164 |
| 2026-06-24 | 20,500.00 | 22,650.00 | 20,100.00 | 22,400.00 | 22,400.00 | 55,168 |
| 2026-06-23 | 21,900.00 | 22,000.00 | 20,000.00 | 20,300.00 | 20,300.00 | 78,082 |
| 2026-06-22 | 22,800.00 | 23,550.00 | 21,350.00 | 22,050.00 | 22,050.00 | 62,792 |
| 2026-06-19 | 24,400.00 | 24,400.00 | 20,700.00 | 21,900.00 | 21,900.00 | 190,249 |
| 2026-06-18 | 25,600.00 | 25,600.00 | 23,400.00 | 24,400.00 | 24,400.00 | 132,573 |
| 2026-06-17 | 26,450.00 | 27,400.00 | 24,850.00 | 25,650.00 | 25,650.00 | 154,781 |
| 2026-06-16 | 28,500.00 | 28,500.00 | 25,750.00 | 26,550.00 | 26,550.00 | 118,902 |
| 2026-06-15 | 30,750.00 | 30,750.00 | 25,550.00 | 26,300.00 | 26,300.00 | 352,255 |
| 2026-06-12 | 30,250.00 | 33,250.00 | 29,500.00 | 31,450.00 | 31,450.00 | 146,370 |
| 2026-06-11 | 30,200.00 | 31,250.00 | 28,750.00 | 29,800.00 | 29,800.00 | 101,665 |
| 2026-06-10 | 28,850.00 | 31,000.00 | 28,350.00 | 30,750.00 | 30,750.00 | 44,179 |
| 2026-06-09 | 27,950.00 | 29,500.00 | 25,950.00 | 29,000.00 | 29,000.00 | 61,886 |
| 2026-06-08 | 26,300.00 | 28,900.00 | 25,800.00 | 25,950.00 | 25,950.00 | 102,699 |
| 2026-06-05 | 29,050.00 | 31,450.00 | 27,100.00 | 30,600.00 | 30,600.00 | 83,463 |
| 2026-06-04 | 28,600.00 | 29,300.00 | 27,100.00 | 28,450.00 | 28,450.00 | 41,144 |
| 2026-06-02 | 28,100.00 | 29,300.00 | 25,950.00 | 28,600.00 | 28,600.00 | 57,906 |
| 2026-06-01 | 29,750.00 | 30,100.00 | 27,800.00 | 28,550.00 | 28,550.00 | 99,599 |
| 2026-05-29 | 31,150.00 | 31,200.00 | 29,200.00 | 30,300.00 | 30,300.00 | 66,760 |
| 2026-05-28 | 31,600.00 | 32,000.00 | 29,700.00 | 31,300.00 | 31,300.00 | 69,476 |
| 2026-05-27 | 33,000.00 | 34,100.00 | 30,700.00 | 31,050.00 | 31,050.00 | 85,563 |
| 2026-05-26 | 35,100.00 | 35,300.00 | 32,400.00 | 33,150.00 | 33,150.00 | 95,670 |
| 2026-05-22 | 29,800.00 | 35,550.00 | 29,250.00 | 34,100.00 | 34,100.00 | 266,216 |
| 2026-05-21 | 28,500.00 | 29,300.00 | 28,300.00 | 28,500.00 | 28,500.00 | 34,861 |
| 2026-05-20 | 28,550.00 | 28,650.00 | 26,500.00 | 27,800.00 | 27,800.00 | 63,484 |
| 2026-05-19 | 29,000.00 | 29,400.00 | 27,700.00 | 28,850.00 | 28,850.00 | 50,492 |
| 2026-05-18 | 28,900.00 | 29,500.00 | 27,000.00 | 29,300.00 | 29,300.00 | 62,660 |
| 2026-05-15 | 31,250.00 | 31,300.00 | 28,300.00 | 29,500.00 | 29,500.00 | 112,497 |
| 2026-05-14 | 30,600.00 | 31,550.00 | 30,100.00 | 31,250.00 | 31,250.00 | 75,178 |
| 2026-05-13 | 32,950.00 | 33,600.00 | 31,000.00 | 31,300.00 | 31,300.00 | 86,553 |
| 2026-05-12 | 32,250.00 | 33,600.00 | 30,700.00 | 32,300.00 | 32,300.00 | 89,553 |
| 2026-05-11 | 33,450.00 | 33,850.00 | 32,250.00 | 32,400.00 | 32,400.00 | 48,512 |
| 2026-05-08 | 33,950.00 | 34,250.00 | 33,250.00 | 33,550.00 | 33,550.00 | 51,787 |
| 2026-05-07 | 34,100.00 | 34,800.00 | 33,850.00 | 34,100.00 | 34,100.00 | 46,945 |
| 2026-05-06 | 35,600.00 | 36,050.00 | 33,550.00 | 34,100.00 | 34,100.00 | 101,014 |
| 2026-05-04 | 36,850.00 | 37,000.00 | 34,750.00 | 36,150.00 | 36,150.00 | 105,917 |
| 2026-04-30 | 37,700.00 | 38,650.00 | 35,550.00 | 36,100.00 | 36,100.00 | 119,645 |
| 2026-04-29 | 34,850.00 | 37,000.00 | 34,350.00 | 36,850.00 | 36,850.00 | 148,421 |
| 2026-04-28 | 34,750.00 | 35,600.00 | 34,200.00 | 34,600.00 | 34,600.00 | 68,851 |
| 2026-04-27 | 34,500.00 | 35,200.00 | 33,200.00 | 34,450.00 | 34,450.00 | 62,807 |
| 2026-04-24 | 32,250.00 | 34,450.00 | 31,700.00 | 34,300.00 | 34,300.00 | 115,482 |
| 2026-04-23 | 32,600.00 | 34,550.00 | 32,350.00 | 32,400.00 | 32,400.00 | 71,816 |
| 2026-04-22 | 32,450.00 | 32,800.00 | 30,750.00 | 32,750.00 | 32,750.00 | 58,570 |
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.