S.Biomedics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 26,400.00 | 27,500.00 | 24,150.00 | 24,300.00 | 24,300.00 | 278,328 |
| 2025-10-23 | 23,000.00 | 28,150.00 | 22,700.00 | 26,800.00 | 26,800.00 | 724,839 |
| 2025-10-22 | 23,650.00 | 23,650.00 | 22,900.00 | 23,100.00 | 23,100.00 | 64,876 |
| 2025-10-21 | 24,150.00 | 24,250.00 | 22,900.00 | 23,400.00 | 23,400.00 | 121,165 |
| 2025-10-20 | 26,100.00 | 26,100.00 | 23,700.00 | 24,050.00 | 24,050.00 | 172,456 |
| 2025-10-17 | 26,800.00 | 28,100.00 | 25,850.00 | 25,900.00 | 25,900.00 | 192,258 |
| 2025-10-16 | 26,550.00 | 26,750.00 | 25,250.00 | 26,100.00 | 26,100.00 | 154,998 |
| 2025-10-15 | 26,600.00 | 26,900.00 | 25,000.00 | 26,650.00 | 26,650.00 | 209,624 |
| 2025-10-14 | 33,400.00 | 33,400.00 | 25,150.00 | 25,950.00 | 25,950.00 | 761,578 |
| 2025-10-13 | 27,350.00 | 28,250.00 | 26,450.00 | 27,600.00 | 27,600.00 | 104,500 |
| 2025-10-10 | 26,150.00 | 27,750.00 | 25,800.00 | 27,600.00 | 27,600.00 | 122,805 |
| 2025-10-02 | 25,600.00 | 26,300.00 | 24,950.00 | 25,950.00 | 25,950.00 | 68,406 |
| 2025-10-01 | 25,850.00 | 26,000.00 | 25,350.00 | 25,400.00 | 25,400.00 | 37,959 |
| 2025-09-30 | 25,500.00 | 26,250.00 | 25,000.00 | 25,700.00 | 25,700.00 | 57,737 |
| 2025-09-29 | 23,500.00 | 25,800.00 | 23,500.00 | 25,600.00 | 25,600.00 | 100,147 |
| 2025-09-26 | 24,450.00 | 24,700.00 | 23,000.00 | 23,850.00 | 23,850.00 | 72,715 |
| 2025-09-25 | 25,800.00 | 26,650.00 | 24,250.00 | 24,850.00 | 24,850.00 | 117,111 |
| 2025-09-24 | 24,500.00 | 25,600.00 | 24,200.00 | 25,500.00 | 25,500.00 | 98,945 |
| 2025-09-23 | 23,900.00 | 25,300.00 | 23,850.00 | 24,650.00 | 24,650.00 | 75,704 |
| 2025-09-22 | 25,100.00 | 25,100.00 | 22,300.00 | 24,450.00 | 24,450.00 | 239,504 |
| 2025-09-19 | 24,550.00 | 25,050.00 | 23,950.00 | 24,900.00 | 24,900.00 | 90,670 |
| 2025-09-18 | 24,500.00 | 25,050.00 | 23,650.00 | 24,700.00 | 24,700.00 | 148,028 |
| 2025-09-17 | 21,650.00 | 24,150.00 | 21,350.00 | 23,500.00 | 23,500.00 | 240,968 |
| 2025-09-16 | 22,400.00 | 22,550.00 | 21,600.00 | 21,600.00 | 21,600.00 | 33,800 |
| 2025-09-15 | 22,400.00 | 22,450.00 | 21,800.00 | 22,400.00 | 22,400.00 | 56,778 |
| 2025-09-12 | 21,850.00 | 22,550.00 | 21,400.00 | 22,100.00 | 22,100.00 | 76,492 |
| 2025-09-11 | 21,800.00 | 21,950.00 | 21,150.00 | 21,500.00 | 21,500.00 | 72,220 |
| 2025-09-10 | 21,700.00 | 22,650.00 | 21,200.00 | 22,000.00 | 22,000.00 | 163,204 |
| 2025-09-09 | 20,750.00 | 21,300.00 | 20,150.00 | 20,700.00 | 20,700.00 | 82,483 |
| 2025-09-08 | 19,470.00 | 21,000.00 | 19,360.00 | 20,800.00 | 20,800.00 | 100,628 |
| 2025-09-05 | 19,240.00 | 19,400.00 | 18,700.00 | 19,240.00 | 19,240.00 | 20,114 |
| 2025-09-04 | 18,840.00 | 19,570.00 | 18,500.00 | 18,980.00 | 18,980.00 | 35,711 |
| 2025-09-03 | 18,770.00 | 18,860.00 | 18,310.00 | 18,790.00 | 18,790.00 | 14,452 |
| 2025-09-02 | 18,100.00 | 18,800.00 | 18,000.00 | 18,770.00 | 18,770.00 | 31,952 |
| 2025-09-01 | 18,500.00 | 18,720.00 | 17,930.00 | 18,080.00 | 18,080.00 | 52,272 |
| 2025-08-29 | 19,150.00 | 19,150.00 | 18,500.00 | 18,540.00 | 18,540.00 | 35,425 |
| 2025-08-28 | 19,200.00 | 19,250.00 | 18,680.00 | 19,000.00 | 19,000.00 | 27,700 |
| 2025-08-27 | 18,800.00 | 19,070.00 | 18,360.00 | 18,880.00 | 18,880.00 | 34,345 |
| 2025-08-26 | 18,650.00 | 18,880.00 | 18,500.00 | 18,650.00 | 18,650.00 | 22,643 |
| 2025-08-25 | 19,010.00 | 19,300.00 | 18,620.00 | 18,650.00 | 18,650.00 | 25,717 |
| 2025-08-22 | 19,030.00 | 19,310.00 | 18,550.00 | 18,690.00 | 18,690.00 | 44,577 |
| 2025-08-21 | 19,260.00 | 19,550.00 | 19,000.00 | 19,140.00 | 19,140.00 | 26,900 |
| 2025-08-20 | 19,880.00 | 19,880.00 | 18,900.00 | 19,200.00 | 19,200.00 | 49,867 |
| 2025-08-19 | 20,650.00 | 20,800.00 | 19,800.00 | 19,920.00 | 19,920.00 | 35,935 |
| 2025-08-18 | 20,450.00 | 20,450.00 | 19,990.00 | 20,100.00 | 20,100.00 | 30,853 |
| 2025-08-14 | 20,600.00 | 20,900.00 | 20,200.00 | 20,750.00 | 20,750.00 | 27,615 |
| 2025-08-13 | 20,300.00 | 20,800.00 | 20,250.00 | 20,600.00 | 20,600.00 | 22,329 |
| 2025-08-12 | 20,450.00 | 20,800.00 | 20,200.00 | 20,300.00 | 20,300.00 | 29,861 |
| 2025-08-11 | 20,150.00 | 21,000.00 | 19,990.00 | 20,500.00 | 20,500.00 | 50,516 |
| 2025-08-08 | 20,350.00 | 20,550.00 | 20,050.00 | 20,350.00 | 20,350.00 | 42,102 |
| 2025-08-07 | 20,400.00 | 20,500.00 | 19,980.00 | 20,350.00 | 20,350.00 | 26,436 |
| 2025-08-06 | 20,300.00 | 20,450.00 | 19,950.00 | 20,350.00 | 20,350.00 | 19,824 |
| 2025-08-05 | 19,930.00 | 20,600.00 | 19,850.00 | 20,300.00 | 20,300.00 | 24,005 |
| 2025-08-04 | 20,000.00 | 20,200.00 | 19,790.00 | 19,970.00 | 19,970.00 | 16,989 |
| 2025-08-01 | 20,500.00 | 20,500.00 | 19,840.00 | 20,150.00 | 20,150.00 | 61,007 |
| 2025-07-31 | 20,250.00 | 21,250.00 | 20,250.00 | 20,600.00 | 20,600.00 | 53,602 |
| 2025-07-30 | 20,350.00 | 20,500.00 | 19,960.00 | 20,250.00 | 20,250.00 | 29,987 |
| 2025-07-29 | 20,250.00 | 20,750.00 | 18,940.00 | 20,600.00 | 20,600.00 | 74,252 |
| 2025-07-28 | 20,500.00 | 20,750.00 | 20,150.00 | 20,200.00 | 20,200.00 | 37,220 |
| 2025-07-25 | 20,800.00 | 21,150.00 | 20,300.00 | 20,650.00 | 20,650.00 | 21,554 |
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.