S.Biomedics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 21,550.00 | 22,300.00 | 21,200.00 | 21,500.00 | 21,500.00 | 12,466 |
| 2026-10-19 | 20,650.00 | 21,850.00 | 20,400.00 | 21,650.00 | 21,650.00 | 25,289 |
| 2026-10-16 | 20,150.00 | 21,550.00 | 20,150.00 | 21,050.00 | 21,050.00 | 15,439 |
| 2026-10-15 | 19,870.00 | 20,350.00 | 19,510.00 | 20,250.00 | 20,250.00 | 22,015 |
| 2026-10-14 | 20,550.00 | 20,950.00 | 20,050.00 | 20,450.00 | 20,450.00 | 14,844 |
| 2026-10-13 | 19,980.00 | 20,500.00 | 19,440.00 | 20,400.00 | 20,400.00 | 28,000 |
| 2026-10-12 | 22,400.00 | 22,400.00 | 20,200.00 | 20,400.00 | 20,400.00 | 24,200 |
| 2026-10-08 | 23,200.00 | 23,200.00 | 21,600.00 | 21,750.00 | 21,750.00 | 42,751 |
| 2026-10-07 | 23,200.00 | 23,900.00 | 22,750.00 | 23,450.00 | 23,450.00 | 35,604 |
| 2026-10-06 | 21,650.00 | 23,400.00 | 21,200.00 | 23,300.00 | 23,300.00 | 48,001 |
| 2026-10-02 | 21,600.00 | 21,900.00 | 20,850.00 | 20,900.00 | 20,900.00 | 16,463 |
| 2026-10-01 | 20,750.00 | 21,800.00 | 19,990.00 | 21,600.00 | 21,600.00 | 34,816 |
| 2026-09-30 | 20,650.00 | 21,000.00 | 20,250.00 | 20,850.00 | 20,850.00 | 11,700 |
| 2026-09-29 | 21,000.00 | 21,000.00 | 20,000.00 | 20,600.00 | 20,600.00 | 32,307 |
| 2026-09-28 | 20,250.00 | 21,000.00 | 19,860.00 | 20,150.00 | 20,150.00 | 28,359 |
| 2026-09-23 | 20,100.00 | 20,600.00 | 19,850.00 | 20,150.00 | 20,150.00 | 16,852 |
| 2026-09-22 | 20,950.00 | 20,950.00 | 19,950.00 | 20,100.00 | 20,100.00 | 18,621 |
| 2026-09-21 | 20,450.00 | 20,800.00 | 20,400.00 | 20,700.00 | 20,700.00 | 19,019 |
| 2026-09-18 | 20,450.00 | 20,650.00 | 20,200.00 | 20,450.00 | 20,450.00 | 11,322 |
| 2026-09-17 | 20,500.00 | 21,150.00 | 20,350.00 | 20,350.00 | 20,350.00 | 15,849 |
| 2026-09-16 | 20,500.00 | 20,500.00 | 19,850.00 | 20,500.00 | 20,500.00 | 21,112 |
| 2026-09-15 | 20,100.00 | 21,250.00 | 20,100.00 | 20,650.00 | 20,650.00 | 18,590 |
| 2026-09-14 | 19,500.00 | 20,450.00 | 19,350.00 | 20,150.00 | 20,150.00 | 22,856 |
| 2026-09-11 | 20,550.00 | 20,550.00 | 19,860.00 | 20,150.00 | 20,150.00 | 23,370 |
| 2026-09-10 | 21,450.00 | 21,600.00 | 20,300.00 | 20,900.00 | 20,900.00 | 22,718 |
| 2026-09-09 | 21,750.00 | 21,800.00 | 21,050.00 | 21,500.00 | 21,500.00 | 22,169 |
| 2026-09-08 | 22,000.00 | 22,700.00 | 20,800.00 | 21,900.00 | 21,900.00 | 42,863 |
| 2026-09-07 | 19,100.00 | 22,050.00 | 19,100.00 | 21,950.00 | 21,950.00 | 83,013 |
| 2026-09-04 | 19,170.00 | 19,280.00 | 18,770.00 | 19,040.00 | 19,040.00 | 13,068 |
| 2026-09-03 | 19,480.00 | 19,480.00 | 18,400.00 | 18,680.00 | 18,680.00 | 23,127 |
| 2026-09-02 | 19,200.00 | 19,270.00 | 18,890.00 | 19,000.00 | 19,000.00 | 18,845 |
| 2026-09-01 | 19,810.00 | 20,150.00 | 19,270.00 | 19,700.00 | 19,700.00 | 20,345 |
| 2026-08-31 | 19,200.00 | 19,900.00 | 18,590.00 | 19,840.00 | 19,840.00 | 40,500 |
| 2026-08-28 | 19,100.00 | 19,500.00 | 18,720.00 | 19,450.00 | 19,450.00 | 16,697 |
| 2026-08-27 | 19,140.00 | 19,310.00 | 18,800.00 | 19,110.00 | 19,110.00 | 9,539 |
| 2026-08-26 | 19,160.00 | 19,620.00 | 18,990.00 | 19,320.00 | 19,320.00 | 9,448 |
| 2026-08-25 | 19,370.00 | 19,370.00 | 18,400.00 | 19,170.00 | 19,170.00 | 15,919 |
| 2026-08-24 | 18,860.00 | 19,650.00 | 18,700.00 | 19,210.00 | 19,210.00 | 23,663 |
| 2026-08-21 | 19,770.00 | 19,770.00 | 18,330.00 | 18,600.00 | 18,600.00 | 19,742 |
| 2026-08-20 | 19,890.00 | 20,100.00 | 19,010.00 | 19,790.00 | 19,790.00 | 16,453 |
| 2026-08-19 | 19,280.00 | 19,430.00 | 18,680.00 | 19,000.00 | 19,000.00 | 17,279 |
| 2026-08-18 | 20,400.00 | 20,750.00 | 19,020.00 | 19,290.00 | 19,290.00 | 20,819 |
| 2026-08-14 | 20,300.00 | 20,800.00 | 19,920.00 | 20,400.00 | 20,400.00 | 13,219 |
| 2026-08-13 | 20,600.00 | 20,900.00 | 20,000.00 | 20,300.00 | 20,300.00 | 12,106 |
| 2026-08-12 | 20,650.00 | 20,650.00 | 20,000.00 | 20,450.00 | 20,450.00 | 16,473 |
| 2026-08-11 | 20,600.00 | 21,600.00 | 20,300.00 | 20,650.00 | 20,650.00 | 20,547 |
| 2026-08-10 | 19,320.00 | 21,300.00 | 19,320.00 | 21,150.00 | 21,150.00 | 42,451 |
| 2026-08-07 | 20,400.00 | 20,400.00 | 18,500.00 | 19,300.00 | 19,300.00 | 35,901 |
| 2026-08-06 | 18,720.00 | 19,300.00 | 18,420.00 | 18,850.00 | 18,850.00 | 22,971 |
| 2026-08-05 | 18,610.00 | 19,210.00 | 18,210.00 | 18,940.00 | 18,940.00 | 24,073 |
| 2026-08-04 | 17,480.00 | 19,200.00 | 17,380.00 | 18,480.00 | 18,480.00 | 47,551 |
| 2026-08-03 | 16,640.00 | 17,780.00 | 15,510.00 | 17,500.00 | 17,500.00 | 25,254 |
| 2026-07-31 | 15,310.00 | 16,740.00 | 15,310.00 | 16,630.00 | 16,630.00 | 27,171 |
| 2026-07-30 | 14,540.00 | 15,820.00 | 14,540.00 | 15,190.00 | 15,190.00 | 30,192 |
| 2026-07-29 | 16,150.00 | 16,570.00 | 13,910.00 | 15,100.00 | 15,100.00 | 93,226 |
| 2026-07-28 | 17,260.00 | 17,260.00 | 15,740.00 | 16,000.00 | 16,000.00 | 38,043 |
| 2026-07-27 | 17,400.00 | 17,900.00 | 17,000.00 | 17,310.00 | 17,310.00 | 27,042 |
| 2026-07-24 | 17,230.00 | 17,230.00 | 16,610.00 | 16,950.00 | 16,950.00 | 33,607 |
| 2026-07-23 | 16,810.00 | 17,680.00 | 16,810.00 | 17,350.00 | 17,350.00 | 23,265 |
| 2026-07-22 | 17,750.00 | 18,190.00 | 16,710.00 | 16,800.00 | 16,800.00 | 35,913 |
Page 1 of 15 · 841 trading daysOlder →
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.