See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.53▲ 2.07%
← 038460.KQ stock page

BioSmart Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-305,100.005,910.005,020.005,540.005,540.0010,591,750
2024-04-294,965.005,290.004,870.005,100.005,100.004,020,147
2024-04-264,605.005,340.004,540.004,985.004,985.0021,155,619
2024-04-254,550.004,685.004,505.004,505.004,505.00941,787
2024-04-244,515.004,680.004,515.004,610.004,610.001,007,537
2024-04-234,835.004,835.004,385.004,465.004,465.002,026,240
2024-04-225,650.006,530.005,320.005,350.005,350.0027,673,760
2024-04-195,300.005,600.004,950.005,330.005,330.004,505,083
2024-04-185,250.005,450.005,150.005,350.005,350.002,746,866
2024-04-175,130.005,470.005,060.005,180.005,180.003,131,835
2024-04-165,340.005,670.004,970.005,200.005,200.005,796,447
2024-04-155,220.005,460.005,100.005,320.005,320.005,001,374
2024-04-125,720.006,220.005,170.005,320.005,320.0025,672,730
2024-04-114,035.005,310.003,970.005,310.005,310.0014,110,310
2024-04-093,690.004,460.003,625.004,090.004,090.006,431,998
2024-04-083,740.003,845.003,670.003,675.003,675.00294,216
2024-04-053,740.003,905.003,640.003,685.003,685.00327,310
2024-04-043,610.003,870.003,550.003,780.003,780.00749,180
2024-04-033,525.003,625.003,485.003,540.003,540.0089,217
2024-04-023,615.003,645.003,535.003,560.003,560.0055,542
2024-04-013,495.003,645.003,475.003,615.003,615.00132,972
2024-03-293,450.003,510.003,420.003,505.003,505.0057,160
2024-03-283,510.003,550.003,425.003,445.003,445.00104,031
2024-03-273,520.003,585.003,470.003,510.003,510.0089,856
2024-03-263,565.003,565.003,470.003,525.003,525.0058,675
2024-03-253,580.003,610.003,515.003,520.003,520.0076,499
2024-03-223,515.003,605.003,480.003,600.003,600.0095,057
2024-03-213,550.003,595.003,530.003,530.003,530.0074,783
2024-03-203,635.003,635.003,525.003,555.003,555.00122,052
2024-03-193,470.003,610.003,470.003,600.003,600.00150,549
2024-03-183,440.003,495.003,435.003,470.003,470.0074,400
2024-03-153,495.003,495.003,405.003,440.003,440.0099,234
2024-03-143,460.003,595.003,430.003,500.003,500.00168,844
2024-03-133,460.003,525.003,390.003,465.003,465.00245,049
2024-03-123,535.003,555.003,445.003,495.003,495.00245,037
2024-03-113,330.003,965.003,300.003,515.003,515.004,175,237
2024-03-083,305.003,375.003,305.003,310.003,310.0061,882
2024-03-073,280.003,330.003,280.003,295.003,295.0025,276
2024-03-063,210.003,345.003,210.003,310.003,310.0030,411
2024-03-053,230.003,370.003,230.003,280.003,280.0086,889
2024-03-043,110.003,255.003,060.003,230.003,230.0078,614
2024-02-293,115.003,125.003,045.003,110.003,110.0043,447
2024-02-283,085.003,145.003,070.003,115.003,115.0019,166
2024-02-273,160.003,180.003,085.003,085.003,085.0045,713
2024-02-263,180.003,190.003,125.003,160.003,160.0028,899
2024-02-233,210.003,210.003,170.003,185.003,185.0025,567
2024-02-223,220.003,240.003,180.003,210.003,210.0015,156
2024-02-213,205.003,235.003,175.003,220.003,220.0031,104
2024-02-203,255.003,265.003,205.003,235.003,235.0027,273
2024-02-193,260.003,260.003,230.003,250.003,250.0019,405
2024-02-163,235.003,260.003,200.003,260.003,260.0021,969
2024-02-153,225.003,250.003,185.003,235.003,235.0021,195
2024-02-143,235.003,245.003,200.003,225.003,225.0013,268
2024-02-133,230.003,250.003,200.003,235.003,235.0038,003
2024-02-083,190.003,240.003,150.003,230.003,230.0018,943
2024-02-073,255.003,255.003,100.003,170.003,170.0050,115
2024-02-063,230.003,270.003,195.003,255.003,255.0060,544
2024-02-053,270.003,285.003,225.003,260.003,260.0029,513
2024-02-023,290.003,325.003,250.003,255.003,255.0023,391
2024-02-013,240.003,290.003,220.003,290.003,290.0031,500
← NewerPage 11 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-2963.0000 KRW
2019-12-2763.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.