S.Biomedics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 32,800.00 | 33,450.00 | 32,200.00 | 32,350.00 | 32,350.00 | 52,575 |
| 2026-04-20 | 31,900.00 | 33,500.00 | 31,700.00 | 32,750.00 | 32,750.00 | 53,759 |
| 2026-04-17 | 32,800.00 | 32,800.00 | 32,000.00 | 32,150.00 | 32,150.00 | 38,005 |
| 2026-04-16 | 32,300.00 | 33,950.00 | 31,800.00 | 32,800.00 | 32,800.00 | 71,585 |
| 2026-04-15 | 32,500.00 | 33,800.00 | 31,100.00 | 32,350.00 | 32,350.00 | 119,818 |
| 2026-04-14 | 28,700.00 | 31,800.00 | 28,000.00 | 31,700.00 | 31,700.00 | 108,606 |
| 2026-04-13 | 27,250.00 | 28,950.00 | 27,050.00 | 28,200.00 | 28,200.00 | 51,433 |
| 2026-04-10 | 28,000.00 | 28,700.00 | 27,400.00 | 28,050.00 | 28,050.00 | 51,922 |
| 2026-04-09 | 26,600.00 | 28,600.00 | 26,350.00 | 27,650.00 | 27,650.00 | 82,445 |
| 2026-04-08 | 26,400.00 | 27,600.00 | 25,750.00 | 26,600.00 | 26,600.00 | 87,576 |
| 2026-04-07 | 25,200.00 | 26,600.00 | 24,800.00 | 25,600.00 | 25,600.00 | 78,705 |
| 2026-04-06 | 25,950.00 | 26,150.00 | 24,450.00 | 25,200.00 | 25,200.00 | 54,991 |
| 2026-04-03 | 26,200.00 | 27,050.00 | 25,150.00 | 25,500.00 | 25,500.00 | 87,708 |
| 2026-04-02 | 27,700.00 | 28,000.00 | 24,000.00 | 24,950.00 | 24,950.00 | 230,220 |
| 2026-04-01 | 28,550.00 | 29,100.00 | 26,400.00 | 27,400.00 | 27,400.00 | 172,596 |
| 2026-03-31 | 32,500.00 | 33,750.00 | 27,550.00 | 28,700.00 | 28,700.00 | 164,560 |
| 2026-03-30 | 32,000.00 | 33,450.00 | 30,250.00 | 32,500.00 | 32,500.00 | 92,336 |
| 2026-03-27 | 33,350.00 | 33,700.00 | 32,350.00 | 33,550.00 | 33,550.00 | 29,118 |
| 2026-03-26 | 34,100.00 | 34,750.00 | 32,000.00 | 33,550.00 | 33,550.00 | 62,544 |
| 2026-03-25 | 32,150.00 | 33,900.00 | 31,950.00 | 33,800.00 | 33,800.00 | 45,019 |
| 2026-03-24 | 31,950.00 | 32,500.00 | 31,000.00 | 32,300.00 | 32,300.00 | 30,349 |
| 2026-03-23 | 32,300.00 | 32,300.00 | 30,250.00 | 30,700.00 | 30,700.00 | 90,393 |
| 2026-03-20 | 33,300.00 | 33,750.00 | 32,650.00 | 33,250.00 | 33,250.00 | 56,432 |
| 2026-03-19 | 33,050.00 | 33,900.00 | 32,350.00 | 32,950.00 | 32,950.00 | 62,784 |
| 2026-03-18 | 35,200.00 | 35,850.00 | 33,000.00 | 33,750.00 | 33,750.00 | 136,578 |
| 2026-03-17 | 35,550.00 | 36,400.00 | 34,750.00 | 34,900.00 | 34,900.00 | 84,836 |
| 2026-03-16 | 36,300.00 | 36,300.00 | 34,600.00 | 34,750.00 | 34,750.00 | 64,787 |
| 2026-03-13 | 36,200.00 | 37,450.00 | 35,600.00 | 36,300.00 | 36,300.00 | 68,590 |
| 2026-03-12 | 38,150.00 | 38,600.00 | 37,150.00 | 37,350.00 | 37,350.00 | 71,640 |
| 2026-03-11 | 37,850.00 | 41,250.00 | 37,450.00 | 38,500.00 | 38,500.00 | 170,961 |
| 2026-03-10 | 35,350.00 | 36,900.00 | 34,050.00 | 36,000.00 | 36,000.00 | 71,696 |
| 2026-03-09 | 33,400.00 | 34,500.00 | 32,000.00 | 33,950.00 | 33,950.00 | 113,803 |
| 2026-03-06 | 34,750.00 | 36,500.00 | 34,550.00 | 36,200.00 | 36,200.00 | 58,504 |
| 2026-03-05 | 35,000.00 | 36,400.00 | 34,450.00 | 35,800.00 | 35,800.00 | 59,980 |
| 2026-03-04 | 35,600.00 | 36,800.00 | 31,800.00 | 32,300.00 | 32,300.00 | 143,469 |
| 2026-03-03 | 37,000.00 | 41,000.00 | 36,650.00 | 37,350.00 | 37,350.00 | 188,126 |
| 2026-02-27 | 38,250.00 | 39,200.00 | 37,800.00 | 38,150.00 | 38,150.00 | 77,148 |
| 2026-02-26 | 36,600.00 | 38,950.00 | 35,600.00 | 38,350.00 | 38,350.00 | 106,437 |
| 2026-02-25 | 38,200.00 | 38,250.00 | 36,900.00 | 37,350.00 | 37,350.00 | 69,669 |
| 2026-02-24 | 39,700.00 | 39,700.00 | 37,700.00 | 38,150.00 | 38,150.00 | 42,987 |
| 2026-02-23 | 38,300.00 | 40,200.00 | 37,250.00 | 37,900.00 | 37,900.00 | 83,911 |
| 2026-02-20 | 38,000.00 | 39,750.00 | 36,100.00 | 37,950.00 | 37,950.00 | 109,777 |
| 2026-02-19 | 36,200.00 | 39,300.00 | 35,750.00 | 38,000.00 | 38,000.00 | 165,654 |
| 2026-02-13 | 35,150.00 | 35,200.00 | 34,100.00 | 35,200.00 | 35,200.00 | 64,821 |
| 2026-02-12 | 35,000.00 | 36,450.00 | 34,200.00 | 36,000.00 | 36,000.00 | 95,598 |
| 2026-02-11 | 34,900.00 | 35,500.00 | 34,000.00 | 34,850.00 | 34,850.00 | 56,118 |
| 2026-02-10 | 33,000.00 | 35,500.00 | 33,000.00 | 34,450.00 | 34,450.00 | 103,764 |
| 2026-02-09 | 32,200.00 | 34,200.00 | 31,900.00 | 33,150.00 | 33,150.00 | 65,277 |
| 2026-02-06 | 30,100.00 | 30,850.00 | 29,500.00 | 30,650.00 | 30,650.00 | 100,000 |
| 2026-02-05 | 33,150.00 | 33,250.00 | 31,900.00 | 32,300.00 | 32,300.00 | 45,256 |
| 2026-02-04 | 33,000.00 | 34,250.00 | 32,650.00 | 33,250.00 | 33,250.00 | 52,967 |
| 2026-02-03 | 32,350.00 | 33,950.00 | 31,700.00 | 33,300.00 | 33,300.00 | 68,420 |
| 2026-02-02 | 33,300.00 | 33,700.00 | 30,850.00 | 31,400.00 | 31,400.00 | 113,996 |
| 2026-01-30 | 35,400.00 | 36,300.00 | 34,000.00 | 34,400.00 | 34,400.00 | 118,850 |
| 2026-01-29 | 34,400.00 | 34,900.00 | 33,300.00 | 34,200.00 | 34,200.00 | 80,504 |
| 2026-01-28 | 34,850.00 | 35,050.00 | 33,500.00 | 34,800.00 | 34,800.00 | 120,500 |
| 2026-01-27 | 35,300.00 | 36,050.00 | 34,250.00 | 34,900.00 | 34,900.00 | 117,029 |
| 2026-01-26 | 33,400.00 | 36,600.00 | 32,950.00 | 34,900.00 | 34,900.00 | 232,362 |
| 2026-01-23 | 30,200.00 | 33,400.00 | 29,300.00 | 33,300.00 | 33,300.00 | 184,505 |
| 2026-01-22 | 30,600.00 | 30,800.00 | 29,200.00 | 29,750.00 | 29,750.00 | 106,274 |
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.