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%WTI103.42▲ 3.97%
← 038460.KQ stock page

BioSmart Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-313,295.003,315.003,250.003,260.003,260.0038,825
2024-01-303,300.003,315.003,240.003,295.003,295.0027,048
2024-01-293,355.003,355.003,285.003,295.003,295.0033,970
2024-01-263,305.003,335.003,290.003,300.003,300.0019,603
2024-01-253,350.003,350.003,280.003,300.003,300.0031,904
2024-01-243,400.003,405.003,325.003,330.003,330.0030,032
2024-01-233,320.003,355.003,255.003,355.003,355.0036,074
2024-01-223,365.003,430.003,320.003,350.003,350.0038,288
2024-01-193,340.003,380.003,310.003,370.003,370.0035,546
2024-01-183,280.003,335.003,265.003,320.003,320.0032,898
2024-01-173,365.003,380.003,285.003,315.003,315.0078,638
2024-01-163,425.003,455.003,350.003,350.003,350.0044,713
2024-01-153,455.003,530.003,435.003,440.003,440.0059,527
2024-01-123,455.003,485.003,435.003,460.003,460.0068,120
2024-01-113,460.003,495.003,435.003,490.003,490.0053,987
2024-01-103,430.003,460.003,420.003,460.003,460.0034,998
2024-01-093,440.003,470.003,430.003,455.003,455.0022,367
2024-01-083,425.003,475.003,405.003,450.003,450.0044,896
2024-01-053,435.003,490.003,420.003,425.003,425.0043,322
2024-01-043,530.003,530.003,420.003,435.003,435.0074,179
2024-01-033,360.003,500.003,360.003,500.003,500.00162,204
2024-01-023,425.003,425.003,320.003,410.003,410.0082,508
2023-12-283,375.003,430.003,355.003,425.003,425.0068,930
2023-12-273,395.003,415.003,375.003,390.003,390.0034,881
2023-12-263,360.003,430.003,345.003,395.003,395.0068,987
2023-12-223,410.003,410.003,340.003,400.003,400.0046,774
2023-12-213,420.003,440.003,375.003,410.003,410.0053,141
2023-12-203,380.003,445.003,380.003,420.003,420.0055,625
2023-12-193,430.003,445.003,375.003,385.003,385.0032,814
2023-12-183,435.003,445.003,385.003,425.003,425.0030,297
2023-12-153,400.003,400.003,360.003,400.003,400.0042,235
2023-12-143,370.003,400.003,340.003,400.003,400.0045,065
2023-12-133,395.003,395.003,305.003,370.003,370.00106,073
2023-12-123,365.003,440.003,340.003,375.003,375.0050,537
2023-12-113,380.003,445.003,355.003,385.003,385.0030,147
2023-12-083,345.003,410.003,335.003,380.003,380.0028,841
2023-12-073,350.003,390.003,330.003,340.003,340.0038,333
2023-12-063,315.003,375.003,295.003,370.003,370.0075,666
2023-12-053,350.003,420.003,280.003,330.003,330.00325,192
2023-12-043,420.003,475.003,375.003,475.003,475.0096,893
2023-12-013,450.003,470.003,395.003,445.003,445.0056,739
2023-11-303,420.003,450.003,365.003,450.003,450.0079,709
2023-11-293,445.003,470.003,375.003,400.003,400.0087,973
2023-11-283,530.003,530.003,350.003,400.003,400.00181,582
2023-11-273,585.003,600.003,480.003,480.003,480.00113,320
2023-11-243,540.003,620.003,510.003,585.003,585.0069,362
2023-11-233,520.003,560.003,495.003,530.003,530.0074,866
2023-11-223,515.003,580.003,485.003,520.003,520.0067,414
2023-11-213,555.003,625.003,470.003,550.003,550.0097,681
2023-11-203,505.003,595.003,475.003,505.003,505.0069,662
2023-11-173,485.003,600.003,465.003,505.003,505.0085,622
2023-11-163,565.003,595.003,460.003,485.003,485.0097,683
2023-11-153,695.003,695.003,510.003,565.003,565.00193,084
2023-11-143,495.003,695.003,480.003,625.003,625.00134,768
2023-11-133,690.003,765.003,540.003,540.003,540.0063,711
2023-11-103,690.003,725.003,615.003,690.003,690.0043,422
2023-11-093,890.003,920.003,620.003,690.003,690.00203,067
2023-11-083,880.003,925.003,835.003,925.003,925.00110,101
2023-11-073,755.004,035.003,740.003,900.003,900.00411,290
2023-11-063,785.003,800.003,680.003,780.003,780.00225,319
← NewerPage 12 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.