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%WTI103.44▲ 3.99%
← 038460.KQ stock page

BioSmart Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-033,830.003,870.003,770.003,785.003,785.00102,533
2023-11-023,810.003,895.003,760.003,870.003,870.00155,024
2023-11-013,670.003,870.003,640.003,790.003,790.00446,666
2023-10-313,635.003,715.003,590.003,595.003,595.00164,544
2023-10-303,600.003,705.003,550.003,645.003,645.00160,083
2023-10-273,630.003,715.003,495.003,650.003,650.00151,132
2023-10-263,665.003,675.003,530.003,675.003,675.00171,659
2023-10-253,565.003,765.003,530.003,720.003,720.00495,595
2023-10-243,160.003,705.003,105.003,615.003,615.001,929,887
2023-10-233,100.003,280.003,025.003,160.003,160.00146,453
2023-10-203,050.003,095.002,925.003,005.003,005.00127,754
2023-10-193,210.003,230.003,075.003,075.003,075.00112,354
2023-10-183,310.003,335.003,200.003,230.003,230.0056,514
2023-10-173,275.003,340.003,225.003,300.003,300.0072,938
2023-10-163,400.003,400.003,260.003,275.003,275.0062,935
2023-10-133,365.003,405.003,310.003,395.003,395.0042,106
2023-10-123,350.003,420.003,270.003,400.003,400.0053,223
2023-10-113,255.003,345.003,255.003,325.003,325.0052,121
2023-10-103,385.003,385.003,230.003,260.003,260.0076,641
2023-10-063,200.003,355.003,200.003,350.003,350.0047,453
2023-10-053,320.003,345.003,235.003,235.003,235.0095,691
2023-10-043,395.003,415.003,300.003,315.003,315.00107,607
2023-09-273,310.003,430.003,300.003,395.003,395.0078,927
2023-09-263,460.003,490.003,345.003,350.003,350.00109,726
2023-09-253,360.003,480.003,360.003,405.003,405.0095,223
2023-09-223,415.003,525.003,350.003,410.003,410.00110,317
2023-09-213,495.003,600.003,390.003,425.003,425.00262,971
2023-09-203,690.003,750.003,525.003,530.003,530.00284,362
2023-09-193,660.003,770.003,580.003,710.003,710.00193,279
2023-09-183,715.003,780.003,645.003,645.003,645.00154,820
2023-09-153,800.003,820.003,735.003,740.003,740.00181,583
2023-09-143,760.003,855.003,750.003,790.003,790.00174,008
2023-09-133,910.003,980.003,765.003,770.003,770.00548,460
2023-09-124,020.004,025.003,830.003,920.003,920.00768,809
2023-09-113,730.004,340.003,660.004,060.004,060.007,888,584
2023-09-083,630.003,645.003,520.003,640.003,640.0085,146
2023-09-073,700.003,745.003,595.003,640.003,640.0090,710
2023-09-063,675.003,750.003,640.003,690.003,690.0062,600
2023-09-053,655.003,740.003,640.003,675.003,675.0084,585
2023-09-043,675.003,770.003,625.003,655.003,655.00110,387
2023-09-013,610.003,760.003,560.003,670.003,670.00159,822
2023-08-313,780.003,780.003,595.003,640.003,640.00125,465
2023-08-303,680.003,760.003,665.003,730.003,730.00156,881
2023-08-293,610.003,700.003,590.003,680.003,680.00104,113
2023-08-283,625.003,785.003,625.003,650.003,650.00190,274
2023-08-253,610.003,800.003,520.003,600.003,600.00166,782
2023-08-243,525.003,750.003,500.003,650.003,650.00318,375
2023-08-233,650.003,650.003,525.003,525.003,525.00206,727
2023-08-223,620.003,730.003,590.003,650.003,650.00145,336
2023-08-213,535.003,725.003,465.003,650.003,650.00198,495
2023-08-183,490.003,655.003,455.003,590.003,590.00218,607
2023-08-173,600.003,600.003,400.003,490.003,490.00178,416
2023-08-163,775.003,780.003,500.003,600.003,600.00361,611
2023-08-143,730.003,795.003,580.003,650.003,650.00369,027
2023-08-113,770.004,250.003,705.003,745.003,745.003,219,820
2023-08-103,330.003,785.003,300.003,720.003,720.001,973,553
2023-08-093,290.003,380.003,265.003,330.003,330.0064,513
2023-08-083,355.003,460.003,300.003,300.003,300.00118,169
2023-08-073,345.003,380.003,220.003,380.003,380.00113,304
2023-08-043,465.003,480.003,205.003,300.003,300.00208,525
← NewerPage 13 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.