S.Biomedics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 29,350.00 | 31,400.00 | 27,850.00 | 28,900.00 | 28,900.00 | 215,162 |
| 2024-10-28 | 31,900.00 | 33,000.00 | 28,900.00 | 29,400.00 | 29,400.00 | 214,357 |
| 2024-10-25 | 33,500.00 | 33,550.00 | 31,600.00 | 31,850.00 | 31,850.00 | 97,610 |
| 2024-10-24 | 32,100.00 | 34,850.00 | 31,500.00 | 33,350.00 | 33,350.00 | 222,974 |
| 2024-10-23 | 32,300.00 | 33,000.00 | 29,700.00 | 32,200.00 | 32,200.00 | 137,432 |
| 2024-10-22 | 33,500.00 | 33,750.00 | 31,750.00 | 32,000.00 | 32,000.00 | 91,946 |
| 2024-10-21 | 31,500.00 | 34,000.00 | 31,500.00 | 33,600.00 | 33,600.00 | 158,601 |
| 2024-10-18 | 31,400.00 | 34,100.00 | 30,100.00 | 32,100.00 | 32,100.00 | 202,557 |
| 2024-10-17 | 32,300.00 | 32,450.00 | 31,000.00 | 31,200.00 | 31,200.00 | 147,122 |
| 2024-10-16 | 33,900.00 | 34,300.00 | 32,100.00 | 33,000.00 | 33,000.00 | 138,639 |
| 2024-10-15 | 33,550.00 | 34,400.00 | 32,850.00 | 33,550.00 | 33,550.00 | 116,141 |
| 2024-10-14 | 30,450.00 | 34,100.00 | 28,850.00 | 33,950.00 | 33,950.00 | 325,121 |
| 2024-10-11 | 30,850.00 | 31,400.00 | 30,050.00 | 31,100.00 | 31,100.00 | 107,313 |
| 2024-10-10 | 32,200.00 | 32,850.00 | 30,000.00 | 30,900.00 | 30,900.00 | 207,248 |
| 2024-10-08 | 32,000.00 | 33,400.00 | 31,400.00 | 32,650.00 | 32,650.00 | 142,163 |
| 2024-10-07 | 34,350.00 | 34,550.00 | 32,000.00 | 33,150.00 | 33,150.00 | 126,518 |
| 2024-10-04 | 34,450.00 | 35,100.00 | 34,100.00 | 34,550.00 | 34,550.00 | 81,742 |
| 2024-10-02 | 34,400.00 | 36,050.00 | 33,900.00 | 34,450.00 | 34,450.00 | 131,967 |
| 2024-09-30 | 34,100.00 | 35,800.00 | 32,350.00 | 34,350.00 | 34,350.00 | 193,999 |
| 2024-09-27 | 38,800.00 | 40,700.00 | 33,600.00 | 33,850.00 | 33,850.00 | 533,080 |
| 2024-09-26 | 38,500.00 | 39,000.00 | 37,150.00 | 37,700.00 | 37,700.00 | 128,584 |
| 2024-09-25 | 37,900.00 | 39,300.00 | 37,200.00 | 38,050.00 | 38,050.00 | 178,937 |
| 2024-09-24 | 37,550.00 | 38,200.00 | 36,100.00 | 37,700.00 | 37,700.00 | 166,192 |
| 2024-09-23 | 35,300.00 | 37,950.00 | 35,100.00 | 37,500.00 | 37,500.00 | 327,140 |
| 2024-09-20 | 33,350.00 | 35,600.00 | 32,600.00 | 34,300.00 | 34,300.00 | 247,006 |
| 2024-09-19 | 33,900.00 | 36,750.00 | 32,700.00 | 33,100.00 | 33,100.00 | 476,333 |
| 2024-09-13 | 28,500.00 | 31,350.00 | 27,950.00 | 31,000.00 | 31,000.00 | 213,771 |
| 2024-09-12 | 27,600.00 | 29,250.00 | 27,400.00 | 28,850.00 | 28,850.00 | 111,252 |
| 2024-09-11 | 28,850.00 | 29,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 104,207 |
| 2024-09-10 | 27,650.00 | 30,200.00 | 27,300.00 | 29,100.00 | 29,100.00 | 228,907 |
| 2024-09-09 | 29,500.00 | 30,150.00 | 25,750.00 | 27,100.00 | 27,100.00 | 341,264 |
| 2024-09-06 | 33,550.00 | 33,900.00 | 30,500.00 | 30,850.00 | 30,850.00 | 213,455 |
| 2024-09-05 | 29,950.00 | 34,000.00 | 28,150.00 | 32,950.00 | 32,950.00 | 372,733 |
| 2024-09-04 | 30,150.00 | 30,850.00 | 29,250.00 | 29,400.00 | 29,400.00 | 140,252 |
| 2024-09-03 | 30,900.00 | 31,800.00 | 30,600.00 | 31,450.00 | 31,450.00 | 136,719 |
| 2024-09-02 | 31,500.00 | 33,000.00 | 30,250.00 | 31,300.00 | 31,300.00 | 345,090 |
| 2024-08-30 | 25,850.00 | 31,950.00 | 25,850.00 | 30,400.00 | 30,400.00 | 835,994 |
| 2024-08-29 | 23,300.00 | 26,850.00 | 23,300.00 | 25,800.00 | 25,800.00 | 437,187 |
| 2024-08-28 | 24,050.00 | 24,950.00 | 23,200.00 | 23,450.00 | 23,450.00 | 208,545 |
| 2024-08-27 | 24,450.00 | 25,000.00 | 23,650.00 | 24,500.00 | 24,500.00 | 128,355 |
| 2024-08-26 | 25,500.00 | 25,550.00 | 23,000.00 | 24,550.00 | 24,550.00 | 332,437 |
| 2024-08-23 | 26,200.00 | 27,500.00 | 25,450.00 | 25,800.00 | 25,800.00 | 152,867 |
| 2024-08-22 | 26,350.00 | 27,700.00 | 25,100.00 | 26,450.00 | 26,450.00 | 268,762 |
| 2024-08-21 | 26,700.00 | 27,300.00 | 25,600.00 | 26,300.00 | 26,300.00 | 226,073 |
| 2024-08-20 | 29,200.00 | 29,400.00 | 24,050.00 | 25,700.00 | 25,700.00 | 637,541 |
| 2024-08-19 | 28,000.00 | 29,550.00 | 25,600.00 | 28,850.00 | 28,850.00 | 920,428 |
| 2024-08-16 | 31,500.00 | 33,100.00 | 31,100.00 | 32,750.00 | 32,750.00 | 124,437 |
| 2024-08-14 | 32,500.00 | 32,600.00 | 31,150.00 | 31,500.00 | 31,500.00 | 149,868 |
| 2024-08-13 | 32,500.00 | 33,150.00 | 31,350.00 | 31,750.00 | 31,750.00 | 230,157 |
| 2024-08-12 | 34,900.00 | 35,200.00 | 33,400.00 | 33,600.00 | 33,600.00 | 142,380 |
| 2024-08-09 | 35,350.00 | 36,150.00 | 34,050.00 | 34,050.00 | 34,050.00 | 148,810 |
| 2024-08-08 | 32,200.00 | 36,500.00 | 32,150.00 | 35,000.00 | 35,000.00 | 314,146 |
| 2024-08-07 | 31,000.00 | 35,300.00 | 31,000.00 | 32,950.00 | 32,950.00 | 289,832 |
| 2024-08-06 | 30,750.00 | 32,400.00 | 30,500.00 | 30,850.00 | 30,850.00 | 230,534 |
| 2024-08-05 | 33,800.00 | 33,800.00 | 27,600.00 | 30,750.00 | 30,750.00 | 397,518 |
| 2024-08-02 | 35,000.00 | 35,750.00 | 33,750.00 | 34,000.00 | 34,000.00 | 173,754 |
| 2024-08-01 | 36,400.00 | 37,000.00 | 35,150.00 | 35,800.00 | 35,800.00 | 191,922 |
| 2024-07-31 | 37,200.00 | 37,550.00 | 36,100.00 | 36,400.00 | 36,400.00 | 118,469 |
| 2024-07-30 | 35,850.00 | 38,250.00 | 35,100.00 | 37,150.00 | 37,150.00 | 238,352 |
| 2024-07-29 | 34,250.00 | 37,900.00 | 33,900.00 | 36,150.00 | 36,150.00 | 280,316 |
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.