See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 038460.KQ stock page

BioSmart Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-033,165.003,480.003,160.003,415.003,415.00422,796
2023-08-023,155.003,290.003,085.003,155.003,155.00153,509
2023-08-013,150.003,180.003,090.003,120.003,120.0096,631
2023-07-313,135.003,225.003,100.003,150.003,150.00108,419
2023-07-283,065.003,175.003,060.003,120.003,120.00102,896
2023-07-273,025.003,195.002,995.003,060.003,060.00218,212
2023-07-263,435.003,695.002,955.003,030.003,030.00963,692
2023-07-253,510.003,535.003,350.003,460.003,460.00530,729
2023-07-243,205.003,830.003,205.003,545.003,545.004,319,514
2023-07-213,130.003,275.003,105.003,230.003,230.0091,413
2023-07-203,160.003,185.003,095.003,130.003,130.0051,748
2023-07-193,210.003,210.003,085.003,140.003,140.0053,145
2023-07-183,250.003,250.003,135.003,210.003,210.0051,395
2023-07-173,245.003,245.003,190.003,220.003,220.0036,026
2023-07-143,260.003,260.003,185.003,225.003,225.0030,395
2023-07-133,255.003,280.003,210.003,240.003,240.0018,609
2023-07-123,320.003,320.003,185.003,205.003,205.0074,552
2023-07-113,240.003,270.003,220.003,240.003,240.0030,155
2023-07-103,160.003,270.003,155.003,240.003,240.0035,405
2023-07-073,205.003,255.003,160.003,190.003,190.0041,944
2023-07-063,360.003,360.003,235.003,255.003,255.0053,951
2023-07-053,305.003,340.003,300.003,335.003,335.0020,736
2023-07-043,375.003,375.003,265.003,280.003,280.0087,865
2023-07-033,385.003,385.003,300.003,340.003,340.0031,815
2023-06-303,305.003,345.003,265.003,280.003,280.0032,315
2023-06-293,320.003,360.003,265.003,305.003,305.0026,189
2023-06-283,335.003,355.003,300.003,320.003,320.0021,173
2023-06-273,345.003,345.003,275.003,335.003,335.0028,047
2023-06-263,280.003,280.003,210.003,280.003,280.0040,955
2023-06-233,310.003,330.003,280.003,280.003,280.0030,867
2023-06-223,335.003,340.003,280.003,300.003,300.0055,199
2023-06-213,360.003,365.003,305.003,340.003,340.0031,473
2023-06-203,340.003,385.003,290.003,330.003,330.0035,864
2023-06-193,330.003,390.003,325.003,340.003,340.0030,632
2023-06-163,325.003,370.003,290.003,325.003,325.0041,514
2023-06-153,290.003,355.003,290.003,330.003,330.0037,895
2023-06-143,370.003,395.003,250.003,315.003,315.0053,392
2023-06-133,355.003,390.003,335.003,365.003,365.0045,402
2023-06-123,385.003,385.003,340.003,355.003,355.0039,892
2023-06-093,390.003,405.003,360.003,375.003,375.0036,546
2023-06-083,420.003,420.003,355.003,390.003,390.0041,584
2023-06-073,425.003,435.003,360.003,420.003,420.0028,563
2023-06-053,450.003,460.003,380.003,425.003,425.0040,931
2023-06-023,400.003,425.003,385.003,420.003,420.0032,548
2023-06-013,350.003,410.003,310.003,410.003,410.0038,111
2023-05-313,290.003,345.003,250.003,345.003,345.0042,971
2023-05-303,310.003,345.003,285.003,320.003,320.0038,340
2023-05-263,340.003,370.003,285.003,310.003,310.0027,480
2023-05-253,360.003,360.003,325.003,350.003,350.006,684
2023-05-243,380.003,400.003,310.003,350.003,350.0016,652
2023-05-233,415.003,430.003,350.003,380.003,380.0018,743
2023-05-223,435.003,435.003,375.003,410.003,410.0020,857
2023-05-193,410.003,415.003,380.003,415.003,415.0018,834
2023-05-183,405.003,450.003,370.003,380.003,380.0030,780
2023-05-173,280.003,410.003,280.003,405.003,405.0051,936
2023-05-163,265.003,390.003,240.003,275.003,275.0078,153
2023-05-153,240.003,240.003,150.003,205.003,205.0021,924
2023-05-123,270.003,290.003,235.003,260.003,260.0014,412
2023-05-113,280.003,310.003,215.003,255.003,255.0030,600
2023-05-103,210.003,255.003,205.003,230.003,230.0030,834
← NewerPage 14 of 21 · 1,229 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.