BioSmart Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4,175.00 | 4,290.00 | 4,175.00 | 4,235.00 | 4,235.00 | 91,563 |
| 2024-07-26 | 4,165.00 | 4,285.00 | 4,165.00 | 4,180.00 | 4,180.00 | 108,791 |
| 2024-07-25 | 4,315.00 | 4,380.00 | 4,155.00 | 4,200.00 | 4,200.00 | 307,986 |
| 2024-07-24 | 4,440.00 | 4,520.00 | 4,370.00 | 4,395.00 | 4,395.00 | 155,380 |
| 2024-07-23 | 4,325.00 | 4,500.00 | 4,305.00 | 4,455.00 | 4,455.00 | 238,575 |
| 2024-07-22 | 4,520.00 | 4,550.00 | 4,320.00 | 4,345.00 | 4,345.00 | 207,484 |
| 2024-07-19 | 4,440.00 | 4,615.00 | 4,420.00 | 4,500.00 | 4,500.00 | 155,532 |
| 2024-07-18 | 4,400.00 | 4,535.00 | 4,330.00 | 4,480.00 | 4,480.00 | 218,412 |
| 2024-07-17 | 4,570.00 | 4,605.00 | 4,440.00 | 4,470.00 | 4,470.00 | 192,622 |
| 2024-07-16 | 4,720.00 | 4,720.00 | 4,545.00 | 4,570.00 | 4,570.00 | 205,804 |
| 2024-07-15 | 4,455.00 | 4,700.00 | 4,415.00 | 4,695.00 | 4,695.00 | 251,663 |
| 2024-07-12 | 4,560.00 | 4,640.00 | 4,440.00 | 4,455.00 | 4,455.00 | 289,706 |
| 2024-07-11 | 4,665.00 | 4,725.00 | 4,555.00 | 4,605.00 | 4,605.00 | 357,702 |
| 2024-07-10 | 4,585.00 | 4,860.00 | 4,560.00 | 4,665.00 | 4,665.00 | 771,737 |
| 2024-07-09 | 4,480.00 | 4,625.00 | 4,415.00 | 4,555.00 | 4,555.00 | 413,801 |
| 2024-07-08 | 4,380.00 | 4,515.00 | 4,350.00 | 4,410.00 | 4,410.00 | 327,612 |
| 2024-07-05 | 4,330.00 | 4,385.00 | 4,290.00 | 4,320.00 | 4,320.00 | 244,084 |
| 2024-07-04 | 4,465.00 | 4,545.00 | 4,265.00 | 4,330.00 | 4,330.00 | 406,306 |
| 2024-07-03 | 4,625.00 | 4,665.00 | 4,435.00 | 4,490.00 | 4,490.00 | 348,113 |
| 2024-07-02 | 4,795.00 | 4,795.00 | 4,550.00 | 4,560.00 | 4,560.00 | 484,537 |
| 2024-07-01 | 4,745.00 | 5,000.00 | 4,630.00 | 4,795.00 | 4,795.00 | 1,284,914 |
| 2024-06-28 | 4,760.00 | 5,080.00 | 4,750.00 | 4,775.00 | 4,775.00 | 1,223,326 |
| 2024-06-27 | 4,705.00 | 4,880.00 | 4,630.00 | 4,750.00 | 4,750.00 | 1,100,679 |
| 2024-06-26 | 4,485.00 | 4,915.00 | 4,480.00 | 4,710.00 | 4,710.00 | 1,093,929 |
| 2024-06-25 | 4,470.00 | 4,555.00 | 4,405.00 | 4,500.00 | 4,500.00 | 183,978 |
| 2024-06-24 | 4,555.00 | 4,625.00 | 4,425.00 | 4,470.00 | 4,470.00 | 211,324 |
| 2024-06-21 | 4,480.00 | 4,670.00 | 4,440.00 | 4,575.00 | 4,575.00 | 382,775 |
| 2024-06-20 | 4,650.00 | 4,650.00 | 4,500.00 | 4,510.00 | 4,510.00 | 267,074 |
| 2024-06-19 | 4,520.00 | 4,820.00 | 4,520.00 | 4,650.00 | 4,650.00 | 725,462 |
| 2024-06-18 | 4,505.00 | 4,595.00 | 4,440.00 | 4,465.00 | 4,465.00 | 246,122 |
| 2024-06-17 | 4,665.00 | 4,665.00 | 4,455.00 | 4,520.00 | 4,520.00 | 317,668 |
| 2024-06-14 | 4,630.00 | 4,750.00 | 4,565.00 | 4,645.00 | 4,645.00 | 287,824 |
| 2024-06-13 | 4,830.00 | 4,850.00 | 4,670.00 | 4,715.00 | 4,715.00 | 404,897 |
| 2024-06-12 | 4,520.00 | 4,860.00 | 4,440.00 | 4,725.00 | 4,725.00 | 912,063 |
| 2024-06-11 | 4,620.00 | 4,640.00 | 4,470.00 | 4,490.00 | 4,490.00 | 568,427 |
| 2024-06-10 | 4,480.00 | 4,695.00 | 4,390.00 | 4,635.00 | 4,635.00 | 1,145,098 |
| 2024-06-07 | 4,830.00 | 4,835.00 | 4,500.00 | 4,530.00 | 4,530.00 | 1,072,547 |
| 2024-06-05 | 5,170.00 | 5,170.00 | 4,775.00 | 4,845.00 | 4,845.00 | 1,259,587 |
| 2024-06-04 | 5,220.00 | 5,270.00 | 5,100.00 | 5,170.00 | 5,170.00 | 573,234 |
| 2024-06-03 | 5,410.00 | 5,420.00 | 5,180.00 | 5,210.00 | 5,210.00 | 734,025 |
| 2024-05-31 | 5,200.00 | 5,640.00 | 5,190.00 | 5,390.00 | 5,390.00 | 1,512,782 |
| 2024-05-30 | 5,320.00 | 5,390.00 | 5,090.00 | 5,150.00 | 5,150.00 | 817,137 |
| 2024-05-29 | 5,450.00 | 5,750.00 | 5,310.00 | 5,320.00 | 5,320.00 | 2,769,402 |
| 2024-05-28 | 5,480.00 | 5,560.00 | 5,230.00 | 5,380.00 | 5,380.00 | 1,065,359 |
| 2024-05-27 | 5,510.00 | 5,520.00 | 5,210.00 | 5,410.00 | 5,410.00 | 1,330,638 |
| 2024-05-24 | 5,380.00 | 5,750.00 | 5,220.00 | 5,540.00 | 5,540.00 | 2,480,972 |
| 2024-05-23 | 5,720.00 | 5,850.00 | 5,460.00 | 5,540.00 | 5,540.00 | 1,720,932 |
| 2024-05-22 | 6,340.00 | 6,350.00 | 5,730.00 | 5,880.00 | 5,880.00 | 2,458,264 |
| 2024-05-21 | 6,800.00 | 6,820.00 | 6,190.00 | 6,220.00 | 6,220.00 | 4,141,986 |
| 2024-05-20 | 6,120.00 | 7,140.00 | 6,070.00 | 6,560.00 | 6,560.00 | 17,474,859 |
| 2024-05-17 | 6,150.00 | 6,360.00 | 5,540.00 | 5,830.00 | 5,830.00 | 5,060,098 |
| 2024-05-16 | 5,470.00 | 6,430.00 | 5,360.00 | 6,300.00 | 6,300.00 | 12,010,450 |
| 2024-05-14 | 5,570.00 | 5,640.00 | 5,020.00 | 5,460.00 | 5,460.00 | 2,681,986 |
| 2024-05-13 | 5,700.00 | 5,940.00 | 5,360.00 | 5,460.00 | 5,460.00 | 2,885,999 |
| 2024-05-10 | 5,770.00 | 6,000.00 | 5,600.00 | 5,670.00 | 5,670.00 | 4,079,746 |
| 2024-05-09 | 5,810.00 | 6,010.00 | 5,350.00 | 5,540.00 | 5,540.00 | 3,076,834 |
| 2024-05-08 | 5,720.00 | 6,290.00 | 5,650.00 | 5,870.00 | 5,870.00 | 8,813,914 |
| 2024-05-07 | 5,160.00 | 5,890.00 | 5,050.00 | 5,860.00 | 5,860.00 | 6,573,972 |
| 2024-05-03 | 5,500.00 | 5,580.00 | 5,080.00 | 5,090.00 | 5,090.00 | 1,804,273 |
| 2024-05-02 | 5,480.00 | 5,540.00 | 5,220.00 | 5,490.00 | 5,490.00 | 1,800,329 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 63.0000 KRW |
| 2019-12-27 | 63.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.