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 Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 038460.KQ stock page

BioSmart Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-103,210.003,255.003,205.003,230.003,230.0030,834
2023-05-093,235.003,255.003,195.003,205.003,205.0043,193
2023-05-083,295.003,295.003,210.003,225.003,225.0032,625
2023-05-043,240.003,295.003,205.003,265.003,265.0025,053
2023-05-033,290.003,290.003,255.003,265.003,265.0014,581
2023-05-023,220.003,350.003,180.003,290.003,290.0029,946
2023-04-283,285.003,360.003,200.003,200.003,200.0037,567
2023-04-273,045.003,270.003,040.003,225.003,225.00194,826
2023-04-263,275.003,340.003,265.003,265.003,265.0095,577
2023-04-253,370.003,390.003,300.003,360.003,360.0062,097
2023-04-243,420.003,450.003,360.003,370.003,370.0053,588
2023-04-213,500.003,505.003,405.003,440.003,440.0053,436
2023-04-203,575.003,615.003,480.003,520.003,520.0045,481
2023-04-193,495.003,590.003,490.003,575.003,575.0035,349
2023-04-183,450.003,605.003,410.003,520.003,520.00227,977
2023-04-173,640.003,640.003,560.003,605.003,605.0029,889
2023-04-143,505.003,705.003,505.003,640.003,640.0089,918
2023-04-133,500.003,530.003,450.003,505.003,505.0026,029
2023-04-123,455.003,500.003,415.003,495.003,495.0043,941
2023-04-113,405.003,450.003,350.003,450.003,450.0036,018
2023-04-103,605.003,610.003,300.003,430.003,430.0084,820
2023-04-073,570.003,645.003,530.003,605.003,605.0034,281
2023-04-063,660.003,660.003,560.003,570.003,570.0047,367
2023-04-053,610.003,675.003,590.003,650.003,650.0052,081
2023-04-043,515.003,625.003,510.003,610.003,610.0054,795
2023-04-033,475.003,550.003,420.003,545.003,545.0045,302
2023-03-313,570.003,570.003,405.003,480.003,480.0065,824
2023-03-303,510.003,575.003,500.003,550.003,550.0028,584
2023-03-293,570.003,570.003,445.003,510.003,510.0050,623
2023-03-283,560.003,605.003,525.003,570.003,570.0031,373
2023-03-273,600.003,630.003,490.003,585.003,585.00100,571
2023-03-243,500.003,705.003,475.003,610.003,610.00243,777
2023-03-233,430.003,435.003,340.003,375.003,375.0068,349
2023-03-223,525.003,525.003,400.003,430.003,430.0037,482
2023-03-213,490.003,505.003,430.003,490.003,490.0014,800
2023-03-203,485.003,550.003,450.003,490.003,490.0028,160
2023-03-173,410.003,515.003,375.003,480.003,480.0034,313
2023-03-163,440.003,480.003,365.003,395.003,395.0022,961
2023-03-153,455.003,490.003,335.003,470.003,470.0048,966
2023-03-143,505.003,535.003,340.003,435.003,435.0062,640
2023-03-133,595.003,715.003,370.003,485.003,485.0098,598
2023-03-103,595.003,695.003,540.003,540.003,540.0093,773
2023-03-093,645.003,690.003,575.003,620.003,620.0065,190
2023-03-083,365.003,640.003,360.003,640.003,640.00140,925
2023-03-073,420.003,420.003,355.003,390.003,390.0019,983
2023-03-063,515.003,515.003,380.003,390.003,390.0066,800
2023-03-033,450.003,505.003,430.003,480.003,480.0035,202
2023-03-023,425.003,460.003,365.003,450.003,450.0036,796
2023-02-283,370.003,455.003,370.003,425.003,425.0039,277
2023-02-273,440.003,440.003,370.003,400.003,400.0026,072
2023-02-243,570.003,570.003,380.003,440.003,440.00103,878
2023-02-233,585.003,600.003,530.003,570.003,570.0019,677
2023-02-223,675.003,675.003,575.003,605.003,605.0022,639
2023-02-213,685.003,695.003,645.003,675.003,675.0019,894
2023-02-203,555.003,850.003,520.003,685.003,685.0081,746
2023-02-173,635.003,645.003,555.003,575.003,575.0017,340
2023-02-163,570.003,650.003,540.003,620.003,620.0021,367
2023-02-153,730.003,730.003,540.003,540.003,540.0062,607
2023-02-143,700.003,750.003,665.003,730.003,730.0025,422
2023-02-133,725.003,735.003,665.003,665.003,665.0045,397
← NewerPage 15 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.