S.Biomedics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 20,800.00 | 21,150.00 | 20,550.00 | 20,650.00 | 20,650.00 | 34,296 |
| 2025-07-23 | 21,000.00 | 21,000.00 | 20,100.00 | 20,600.00 | 20,600.00 | 25,874 |
| 2025-07-22 | 21,250.00 | 21,450.00 | 20,450.00 | 20,700.00 | 20,700.00 | 44,068 |
| 2025-07-21 | 21,650.00 | 21,700.00 | 20,800.00 | 21,250.00 | 21,250.00 | 23,799 |
| 2025-07-18 | 21,900.00 | 22,000.00 | 21,150.00 | 21,400.00 | 21,400.00 | 48,142 |
| 2025-07-17 | 20,350.00 | 22,100.00 | 20,000.00 | 21,600.00 | 21,600.00 | 106,718 |
| 2025-07-16 | 20,000.00 | 20,900.00 | 19,780.00 | 20,200.00 | 20,200.00 | 66,689 |
| 2025-07-15 | 19,590.00 | 20,300.00 | 19,500.00 | 20,000.00 | 20,000.00 | 43,607 |
| 2025-07-14 | 20,000.00 | 20,300.00 | 19,200.00 | 19,590.00 | 19,590.00 | 47,904 |
| 2025-07-11 | 20,150.00 | 20,150.00 | 19,800.00 | 20,000.00 | 20,000.00 | 44,166 |
| 2025-07-10 | 20,500.00 | 20,500.00 | 20,000.00 | 20,050.00 | 20,050.00 | 40,042 |
| 2025-07-09 | 20,600.00 | 20,850.00 | 20,200.00 | 20,200.00 | 20,200.00 | 25,791 |
| 2025-07-08 | 20,350.00 | 21,000.00 | 20,200.00 | 20,600.00 | 20,600.00 | 36,061 |
| 2025-07-07 | 20,550.00 | 20,650.00 | 20,200.00 | 20,450.00 | 20,450.00 | 27,076 |
| 2025-07-04 | 21,250.00 | 21,250.00 | 20,350.00 | 20,500.00 | 20,500.00 | 41,915 |
| 2025-07-03 | 21,350.00 | 21,450.00 | 20,900.00 | 21,150.00 | 21,150.00 | 24,975 |
| 2025-07-02 | 21,950.00 | 21,950.00 | 20,600.00 | 21,100.00 | 21,100.00 | 44,877 |
| 2025-07-01 | 21,200.00 | 22,050.00 | 20,950.00 | 21,600.00 | 21,600.00 | 52,019 |
| 2025-06-30 | 20,850.00 | 21,400.00 | 20,400.00 | 20,650.00 | 20,650.00 | 58,892 |
| 2025-06-27 | 21,400.00 | 21,500.00 | 20,700.00 | 20,850.00 | 20,850.00 | 53,971 |
| 2025-06-26 | 21,300.00 | 21,500.00 | 20,500.00 | 21,350.00 | 21,350.00 | 83,235 |
| 2025-06-25 | 21,200.00 | 21,800.00 | 20,550.00 | 20,900.00 | 20,900.00 | 98,225 |
| 2025-06-24 | 21,000.00 | 21,550.00 | 20,150.00 | 20,850.00 | 20,850.00 | 102,867 |
| 2025-06-23 | 21,700.00 | 21,700.00 | 20,450.00 | 20,850.00 | 20,850.00 | 132,843 |
| 2025-06-20 | 22,450.00 | 22,600.00 | 21,850.00 | 21,900.00 | 21,900.00 | 83,956 |
| 2025-06-19 | 23,500.00 | 24,300.00 | 21,950.00 | 22,450.00 | 22,450.00 | 241,763 |
| 2025-06-18 | 23,800.00 | 24,400.00 | 23,200.00 | 23,500.00 | 23,500.00 | 101,085 |
| 2025-06-17 | 24,400.00 | 24,900.00 | 23,475.00 | 23,800.00 | 23,800.00 | 192,333 |
| 2025-06-16 | 22,050.00 | 25,500.00 | 22,000.00 | 24,450.00 | 24,450.00 | 669,419 |
| 2025-06-13 | 21,650.00 | 21,800.00 | 21,050.00 | 21,800.00 | 21,800.00 | 101,811 |
| 2025-06-12 | 21,200.00 | 22,450.00 | 21,200.00 | 21,550.00 | 21,550.00 | 124,203 |
| 2025-06-11 | 21,150.00 | 21,900.00 | 20,950.00 | 21,200.00 | 21,200.00 | 67,312 |
| 2025-06-10 | 20,900.00 | 21,900.00 | 20,500.00 | 21,150.00 | 21,150.00 | 144,748 |
| 2025-06-09 | 19,150.00 | 21,400.00 | 19,110.00 | 20,900.00 | 20,900.00 | 315,598 |
| 2025-06-05 | 19,500.00 | 19,500.00 | 18,860.00 | 19,140.00 | 19,140.00 | 86,682 |
| 2025-06-04 | 19,060.00 | 19,560.00 | 18,890.00 | 19,540.00 | 19,540.00 | 66,477 |
| 2025-06-02 | 19,300.00 | 19,980.00 | 19,050.00 | 19,050.00 | 19,050.00 | 84,878 |
| 2025-05-30 | 19,050.00 | 19,530.00 | 19,030.00 | 19,100.00 | 19,100.00 | 42,046 |
| 2025-05-29 | 19,700.00 | 19,700.00 | 19,010.00 | 19,110.00 | 19,110.00 | 117,334 |
| 2025-05-28 | 20,300.00 | 20,300.00 | 19,330.00 | 19,390.00 | 19,390.00 | 124,828 |
| 2025-05-27 | 20,600.00 | 21,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | 81,371 |
| 2025-05-26 | 20,100.00 | 20,600.00 | 19,940.00 | 20,400.00 | 20,400.00 | 88,959 |
| 2025-05-23 | 20,100.00 | 20,650.00 | 19,920.00 | 20,000.00 | 20,000.00 | 64,508 |
| 2025-05-22 | 20,300.00 | 20,450.00 | 19,720.00 | 20,300.00 | 20,300.00 | 97,194 |
| 2025-05-21 | 20,850.00 | 20,850.00 | 20,200.00 | 20,300.00 | 20,300.00 | 53,469 |
| 2025-05-20 | 20,350.00 | 21,050.00 | 20,250.00 | 20,450.00 | 20,450.00 | 73,310 |
| 2025-05-19 | 19,970.00 | 20,900.00 | 19,850.00 | 20,300.00 | 20,300.00 | 73,016 |
| 2025-05-16 | 21,350.00 | 21,450.00 | 19,990.00 | 20,400.00 | 20,400.00 | 100,931 |
| 2025-05-15 | 20,750.00 | 21,650.00 | 20,350.00 | 21,450.00 | 21,450.00 | 106,385 |
| 2025-05-14 | 20,100.00 | 21,100.00 | 19,700.00 | 20,750.00 | 20,750.00 | 118,724 |
| 2025-05-13 | 20,400.00 | 20,750.00 | 19,910.00 | 20,100.00 | 20,100.00 | 57,851 |
| 2025-05-12 | 21,000.00 | 21,000.00 | 19,720.00 | 20,100.00 | 20,100.00 | 137,984 |
| 2025-05-09 | 20,950.00 | 21,350.00 | 20,600.00 | 20,800.00 | 20,800.00 | 62,053 |
| 2025-05-08 | 20,750.00 | 21,350.00 | 20,450.00 | 21,250.00 | 21,250.00 | 47,986 |
| 2025-05-07 | 21,450.00 | 21,650.00 | 20,400.00 | 20,750.00 | 20,750.00 | 76,625 |
| 2025-05-02 | 21,350.00 | 21,800.00 | 20,700.00 | 21,350.00 | 21,350.00 | 55,225 |
| 2025-04-30 | 22,300.00 | 22,300.00 | 21,250.00 | 21,350.00 | 21,350.00 | 60,475 |
| 2025-04-29 | 22,200.00 | 22,600.00 | 21,750.00 | 22,300.00 | 22,300.00 | 89,343 |
| 2025-04-28 | 23,200.00 | 24,000.00 | 22,100.00 | 22,500.00 | 22,500.00 | 176,995 |
| 2025-04-25 | 21,700.00 | 22,950.00 | 21,200.00 | 22,250.00 | 22,250.00 | 132,166 |
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.