S.Biomedics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 31,000.00 | 31,750.00 | 28,750.00 | 30,100.00 | 30,100.00 | 148,923 |
| 2026-01-20 | 33,300.00 | 33,400.00 | 32,150.00 | 32,350.00 | 32,350.00 | 90,183 |
| 2026-01-19 | 33,750.00 | 33,800.00 | 32,000.00 | 32,550.00 | 32,550.00 | 112,557 |
| 2026-01-16 | 34,450.00 | 34,800.00 | 32,550.00 | 34,350.00 | 34,350.00 | 179,265 |
| 2026-01-15 | 35,200.00 | 36,350.00 | 34,100.00 | 35,150.00 | 35,150.00 | 114,760 |
| 2026-01-14 | 35,950.00 | 36,550.00 | 34,850.00 | 34,950.00 | 34,950.00 | 87,601 |
| 2026-01-13 | 39,200.00 | 39,300.00 | 35,250.00 | 35,550.00 | 35,550.00 | 200,190 |
| 2026-01-12 | 40,750.00 | 40,750.00 | 38,600.00 | 38,950.00 | 38,950.00 | 101,699 |
| 2026-01-09 | 40,400.00 | 40,750.00 | 38,950.00 | 40,350.00 | 40,350.00 | 111,015 |
| 2026-01-08 | 41,000.00 | 42,600.00 | 40,000.00 | 40,450.00 | 40,450.00 | 191,455 |
| 2026-01-07 | 37,300.00 | 41,300.00 | 36,300.00 | 40,300.00 | 40,300.00 | 381,365 |
| 2026-01-06 | 36,500.00 | 37,850.00 | 35,600.00 | 37,100.00 | 37,100.00 | 119,361 |
| 2026-01-05 | 36,650.00 | 37,500.00 | 34,750.00 | 36,900.00 | 36,900.00 | 222,344 |
| 2026-01-02 | 38,100.00 | 40,400.00 | 37,000.00 | 37,050.00 | 37,050.00 | 249,852 |
| 2025-12-30 | 35,750.00 | 38,750.00 | 35,400.00 | 37,950.00 | 37,950.00 | 251,317 |
| 2025-12-29 | 32,000.00 | 36,000.00 | 32,000.00 | 35,400.00 | 35,400.00 | 343,200 |
| 2025-12-26 | 31,350.00 | 32,300.00 | 31,200.00 | 32,000.00 | 32,000.00 | 89,676 |
| 2025-12-24 | 30,550.00 | 31,550.00 | 30,200.00 | 31,150.00 | 31,150.00 | 52,646 |
| 2025-12-23 | 30,300.00 | 31,300.00 | 30,000.00 | 30,700.00 | 30,700.00 | 59,844 |
| 2025-12-22 | 30,650.00 | 31,050.00 | 29,800.00 | 30,400.00 | 30,400.00 | 63,855 |
| 2025-12-19 | 29,650.00 | 31,200.00 | 29,300.00 | 30,300.00 | 30,300.00 | 70,330 |
| 2025-12-18 | 28,850.00 | 30,550.00 | 28,650.00 | 29,650.00 | 29,650.00 | 59,687 |
| 2025-12-17 | 31,550.00 | 31,950.00 | 29,600.00 | 29,800.00 | 29,800.00 | 114,937 |
| 2025-12-16 | 31,400.00 | 32,400.00 | 30,650.00 | 31,800.00 | 31,800.00 | 125,190 |
| 2025-12-15 | 30,900.00 | 31,850.00 | 30,500.00 | 31,400.00 | 31,400.00 | 74,773 |
| 2025-12-12 | 31,800.00 | 31,800.00 | 31,050.00 | 31,300.00 | 31,300.00 | 98,816 |
| 2025-12-11 | 32,550.00 | 32,750.00 | 31,450.00 | 32,200.00 | 32,200.00 | 88,168 |
| 2025-12-10 | 30,700.00 | 32,300.00 | 30,300.00 | 32,000.00 | 32,000.00 | 100,024 |
| 2025-12-09 | 31,350.00 | 31,400.00 | 30,400.00 | 31,000.00 | 31,000.00 | 72,167 |
| 2025-12-08 | 34,200.00 | 34,250.00 | 30,250.00 | 30,700.00 | 30,700.00 | 258,247 |
| 2025-12-05 | 34,450.00 | 36,600.00 | 32,850.00 | 34,200.00 | 34,200.00 | 372,445 |
| 2025-12-04 | 32,700.00 | 33,450.00 | 31,500.00 | 32,550.00 | 32,550.00 | 152,270 |
| 2025-12-03 | 30,250.00 | 33,500.00 | 29,500.00 | 32,800.00 | 32,800.00 | 431,493 |
| 2025-12-02 | 25,450.00 | 31,400.00 | 24,950.00 | 30,950.00 | 30,950.00 | 757,141 |
| 2025-12-01 | 26,200.00 | 26,300.00 | 25,500.00 | 25,950.00 | 25,950.00 | 124,826 |
| 2025-11-28 | 24,650.00 | 25,900.00 | 24,450.00 | 25,600.00 | 25,600.00 | 108,588 |
| 2025-11-27 | 24,700.00 | 25,850.00 | 24,100.00 | 24,400.00 | 24,400.00 | 95,408 |
| 2025-11-26 | 23,050.00 | 24,650.00 | 23,000.00 | 24,050.00 | 24,050.00 | 63,561 |
| 2025-11-25 | 24,050.00 | 25,050.00 | 22,850.00 | 22,950.00 | 22,950.00 | 47,193 |
| 2025-11-24 | 24,400.00 | 24,500.00 | 23,250.00 | 23,650.00 | 23,650.00 | 65,412 |
| 2025-11-21 | 24,600.00 | 25,100.00 | 24,050.00 | 24,350.00 | 24,350.00 | 51,082 |
| 2025-11-20 | 23,900.00 | 25,650.00 | 23,900.00 | 25,350.00 | 25,350.00 | 66,251 |
| 2025-11-19 | 25,450.00 | 25,450.00 | 23,850.00 | 23,900.00 | 23,900.00 | 75,847 |
| 2025-11-18 | 27,350.00 | 27,350.00 | 25,300.00 | 25,550.00 | 25,550.00 | 116,294 |
| 2025-11-17 | 25,700.00 | 26,850.00 | 25,000.00 | 26,600.00 | 26,600.00 | 100,911 |
| 2025-11-14 | 25,100.00 | 27,150.00 | 25,100.00 | 26,250.00 | 26,250.00 | 181,105 |
| 2025-11-13 | 24,350.00 | 27,750.00 | 23,800.00 | 26,200.00 | 26,200.00 | 635,838 |
| 2025-11-12 | 22,250.00 | 23,400.00 | 22,050.00 | 23,150.00 | 23,150.00 | 48,558 |
| 2025-11-11 | 22,000.00 | 22,750.00 | 21,600.00 | 22,100.00 | 22,100.00 | 40,575 |
| 2025-11-10 | 22,100.00 | 22,450.00 | 21,550.00 | 21,950.00 | 21,950.00 | 67,869 |
| 2025-11-07 | 22,450.00 | 23,000.00 | 21,650.00 | 22,200.00 | 22,200.00 | 95,395 |
| 2025-11-06 | 23,450.00 | 23,750.00 | 22,700.00 | 23,000.00 | 23,000.00 | 51,495 |
| 2025-11-05 | 24,600.00 | 24,650.00 | 23,000.00 | 23,350.00 | 23,350.00 | 68,943 |
| 2025-11-04 | 23,950.00 | 24,750.00 | 23,600.00 | 24,300.00 | 24,300.00 | 63,344 |
| 2025-11-03 | 24,100.00 | 24,450.00 | 22,850.00 | 24,250.00 | 24,250.00 | 73,953 |
| 2025-10-31 | 23,300.00 | 24,800.00 | 22,500.00 | 23,550.00 | 23,550.00 | 70,183 |
| 2025-10-30 | 23,300.00 | 24,400.00 | 22,950.00 | 23,100.00 | 23,100.00 | 71,429 |
| 2025-10-29 | 24,350.00 | 24,400.00 | 23,550.00 | 23,650.00 | 23,650.00 | 58,508 |
| 2025-10-28 | 25,000.00 | 25,200.00 | 23,850.00 | 24,100.00 | 24,100.00 | 73,016 |
| 2025-10-27 | 24,550.00 | 25,000.00 | 23,850.00 | 24,800.00 | 24,800.00 | 84,995 |
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.