S.Biomedics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 21,350.00 | 22,900.00 | 21,200.00 | 22,400.00 | 22,400.00 | 94,921 |
| 2025-01-23 | 22,250.00 | 22,550.00 | 21,100.00 | 21,350.00 | 21,350.00 | 77,593 |
| 2025-01-22 | 22,500.00 | 23,200.00 | 22,050.00 | 22,050.00 | 22,050.00 | 55,233 |
| 2025-01-21 | 23,150.00 | 23,750.00 | 22,050.00 | 22,500.00 | 22,500.00 | 68,583 |
| 2025-01-20 | 23,800.00 | 24,300.00 | 23,100.00 | 23,150.00 | 23,150.00 | 98,923 |
| 2025-01-17 | 22,350.00 | 23,750.00 | 22,350.00 | 23,300.00 | 23,300.00 | 109,544 |
| 2025-01-16 | 24,250.00 | 24,400.00 | 21,850.00 | 22,850.00 | 22,850.00 | 198,330 |
| 2025-01-15 | 22,150.00 | 23,300.00 | 20,800.00 | 23,100.00 | 23,100.00 | 191,108 |
| 2025-01-14 | 22,350.00 | 22,900.00 | 21,200.00 | 21,700.00 | 21,700.00 | 80,677 |
| 2025-01-13 | 21,350.00 | 24,400.00 | 21,350.00 | 21,750.00 | 21,750.00 | 312,881 |
| 2025-01-10 | 20,950.00 | 21,550.00 | 20,650.00 | 21,450.00 | 21,450.00 | 62,146 |
| 2025-01-09 | 21,500.00 | 21,650.00 | 20,450.00 | 21,150.00 | 21,150.00 | 93,488 |
| 2025-01-08 | 21,100.00 | 21,750.00 | 20,850.00 | 21,150.00 | 21,150.00 | 116,819 |
| 2025-01-07 | 18,860.00 | 21,600.00 | 18,300.00 | 20,800.00 | 20,800.00 | 333,546 |
| 2025-01-06 | 17,710.00 | 18,600.00 | 17,710.00 | 18,550.00 | 18,550.00 | 77,095 |
| 2025-01-03 | 17,990.00 | 18,110.00 | 17,280.00 | 17,680.00 | 17,680.00 | 62,327 |
| 2025-01-02 | 17,570.00 | 17,570.00 | 17,100.00 | 17,290.00 | 17,290.00 | 53,299 |
| 2024-12-30 | 16,350.00 | 17,600.00 | 16,320.00 | 17,300.00 | 17,300.00 | 83,756 |
| 2024-12-27 | 16,300.00 | 16,890.00 | 16,210.00 | 16,300.00 | 16,300.00 | 68,025 |
| 2024-12-26 | 17,240.00 | 17,490.00 | 16,390.00 | 16,630.00 | 16,630.00 | 94,032 |
| 2024-12-24 | 17,500.00 | 18,150.00 | 17,050.00 | 17,050.00 | 17,050.00 | 89,620 |
| 2024-12-23 | 16,800.00 | 18,380.00 | 16,610.00 | 17,810.00 | 17,810.00 | 166,558 |
| 2024-12-20 | 17,020.00 | 17,230.00 | 16,300.00 | 16,400.00 | 16,400.00 | 83,966 |
| 2024-12-19 | 16,620.00 | 17,330.00 | 16,300.00 | 17,230.00 | 17,230.00 | 126,745 |
| 2024-12-18 | 17,800.00 | 17,800.00 | 16,850.00 | 16,980.00 | 16,980.00 | 118,538 |
| 2024-12-17 | 18,650.00 | 18,650.00 | 17,610.00 | 17,800.00 | 17,800.00 | 104,661 |
| 2024-12-16 | 17,130.00 | 18,920.00 | 17,130.00 | 18,650.00 | 18,650.00 | 230,764 |
| 2024-12-13 | 16,950.00 | 17,350.00 | 16,720.00 | 17,130.00 | 17,130.00 | 98,064 |
| 2024-12-12 | 17,020.00 | 17,770.00 | 16,490.00 | 17,160.00 | 17,160.00 | 138,605 |
| 2024-12-11 | 17,200.00 | 17,950.00 | 16,860.00 | 17,020.00 | 17,020.00 | 109,939 |
| 2024-12-10 | 16,370.00 | 17,280.00 | 16,370.00 | 16,990.00 | 16,990.00 | 123,735 |
| 2024-12-09 | 16,900.00 | 17,350.00 | 16,130.00 | 16,350.00 | 16,350.00 | 235,455 |
| 2024-12-06 | 18,600.00 | 18,600.00 | 16,750.00 | 17,800.00 | 17,800.00 | 239,764 |
| 2024-12-05 | 18,900.00 | 19,690.00 | 18,580.00 | 18,580.00 | 18,580.00 | 101,277 |
| 2024-12-04 | 19,050.00 | 19,370.00 | 18,500.00 | 18,900.00 | 18,900.00 | 157,412 |
| 2024-12-03 | 19,300.00 | 20,000.00 | 19,010.00 | 19,680.00 | 19,680.00 | 128,850 |
| 2024-12-02 | 20,200.00 | 20,500.00 | 19,050.00 | 19,300.00 | 19,300.00 | 111,974 |
| 2024-11-29 | 20,750.00 | 21,200.00 | 19,810.00 | 19,910.00 | 19,910.00 | 213,101 |
| 2024-11-28 | 21,500.00 | 21,950.00 | 20,600.00 | 20,900.00 | 20,900.00 | 126,852 |
| 2024-11-27 | 22,150.00 | 22,250.00 | 20,900.00 | 21,050.00 | 21,050.00 | 148,270 |
| 2024-11-26 | 21,950.00 | 22,900.00 | 21,200.00 | 21,650.00 | 21,650.00 | 194,636 |
| 2024-11-25 | 22,550.00 | 22,750.00 | 21,350.00 | 21,450.00 | 21,450.00 | 280,640 |
| 2024-11-22 | 20,550.00 | 23,950.00 | 19,700.00 | 22,700.00 | 22,700.00 | 781,117 |
| 2024-11-21 | 23,050.00 | 23,300.00 | 19,890.00 | 20,300.00 | 20,300.00 | 466,412 |
| 2024-11-20 | 24,300.00 | 26,250.00 | 22,600.00 | 22,950.00 | 22,950.00 | 818,574 |
| 2024-11-19 | 20,250.00 | 24,000.00 | 19,940.00 | 24,000.00 | 24,000.00 | 1,528,100 |
| 2024-11-18 | 20,000.00 | 20,600.00 | 18,200.00 | 18,480.00 | 18,480.00 | 632,261 |
| 2024-11-15 | 21,100.00 | 22,250.00 | 19,510.00 | 19,810.00 | 19,810.00 | 714,036 |
| 2024-11-14 | 27,000.00 | 27,250.00 | 18,730.00 | 20,250.00 | 20,250.00 | 2,093,034 |
| 2024-11-13 | 26,350.00 | 29,850.00 | 23,000.00 | 26,500.00 | 26,500.00 | 2,221,916 |
| 2024-11-12 | 35,900.00 | 35,900.00 | 25,300.00 | 25,300.00 | 25,300.00 | 2,450,761 |
| 2024-11-11 | 33,850.00 | 36,200.00 | 33,850.00 | 36,100.00 | 36,100.00 | 350,645 |
| 2024-11-08 | 35,000.00 | 35,750.00 | 31,850.00 | 33,150.00 | 33,150.00 | 261,195 |
| 2024-11-07 | 33,250.00 | 35,250.00 | 32,100.00 | 34,800.00 | 34,800.00 | 237,908 |
| 2024-11-06 | 31,500.00 | 33,650.00 | 31,500.00 | 32,800.00 | 32,800.00 | 158,029 |
| 2024-11-05 | 30,000.00 | 32,050.00 | 29,700.00 | 31,500.00 | 31,500.00 | 150,805 |
| 2024-11-04 | 30,000.00 | 30,950.00 | 29,400.00 | 30,150.00 | 30,150.00 | 89,124 |
| 2024-11-01 | 28,800.00 | 30,800.00 | 28,400.00 | 30,200.00 | 30,200.00 | 105,979 |
| 2024-10-31 | 27,700.00 | 30,350.00 | 27,100.00 | 29,250.00 | 29,250.00 | 131,164 |
| 2024-10-30 | 28,900.00 | 29,250.00 | 28,000.00 | 28,150.00 | 28,150.00 | 102,740 |
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.