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
2023-02-103,770.003,790.003,680.003,750.003,750.0034,563
2023-02-093,790.003,795.003,750.003,790.003,790.0021,799
2023-02-083,775.003,795.003,740.003,795.003,795.0026,690
2023-02-073,790.003,830.003,745.003,770.003,770.0038,477
2023-02-063,755.003,800.003,740.003,790.003,790.0041,653
2023-02-033,770.003,775.003,710.003,770.003,770.0024,362
2023-02-023,800.003,800.003,750.003,770.003,770.0033,902
2023-02-013,750.003,775.003,705.003,750.003,750.0046,653
2023-01-313,715.003,745.003,675.003,745.003,745.0032,191
2023-01-303,705.003,740.003,660.003,715.003,715.0019,755
2023-01-273,690.003,710.003,615.003,700.003,700.0043,833
2023-01-263,665.003,685.003,640.003,685.003,685.0019,747
2023-01-253,665.003,700.003,585.003,665.003,665.0020,235
2023-01-203,700.003,705.003,645.003,660.003,660.0028,964
2023-01-193,725.003,735.003,630.003,700.003,700.0046,163
2023-01-183,630.003,720.003,595.003,720.003,720.0078,524
2023-01-173,680.003,695.003,605.003,625.003,625.0038,312
2023-01-163,670.003,680.003,635.003,675.003,675.0028,578
2023-01-133,610.003,670.003,610.003,660.003,660.0049,062
2023-01-123,635.003,640.003,585.003,630.003,630.0040,018
2023-01-113,630.003,645.003,560.003,635.003,635.0041,272
2023-01-103,595.003,615.003,570.003,610.003,610.0048,646
2023-01-093,540.003,630.003,530.003,595.003,595.0059,125
2023-01-063,405.003,595.003,390.003,510.003,510.0041,816
2023-01-053,430.003,445.003,345.003,445.003,445.0025,445
2023-01-043,260.003,420.003,260.003,400.003,400.0028,227
2023-01-033,300.003,340.003,230.003,305.003,305.0045,035
2023-01-023,300.003,395.003,295.003,340.003,340.0039,959
2022-12-293,340.003,360.003,270.003,330.003,330.0059,916
2022-12-283,370.003,400.003,270.003,360.003,360.0057,966
2022-12-273,335.003,445.003,295.003,380.003,380.0096,566
2022-12-263,335.003,400.003,325.003,340.003,340.0076,602
2022-12-233,600.003,615.003,355.003,380.003,380.00122,906
2022-12-223,555.003,650.003,555.003,595.003,595.0031,184
2022-12-213,535.003,560.003,495.003,535.003,535.0045,768
2022-12-203,670.003,690.003,460.003,535.003,535.0051,721
2022-12-193,630.003,750.003,630.003,670.003,670.0048,529
2022-12-163,595.003,735.003,525.003,685.003,685.0095,161
2022-12-153,635.003,660.003,580.003,640.003,640.0029,940
2022-12-143,775.003,775.003,585.003,635.003,635.00118,039
2022-12-133,480.003,580.003,400.003,580.003,580.00114,341
2022-12-123,485.003,505.003,405.003,450.003,450.0015,553
2022-12-093,445.003,490.003,410.003,450.003,450.0036,255
2022-12-083,560.003,560.003,400.003,410.003,410.0053,738
2022-12-073,590.003,600.003,510.003,560.003,560.0049,825
2022-12-063,600.003,675.003,550.003,620.003,620.0029,786
2022-12-053,550.003,690.003,550.003,670.003,670.0062,057
2022-12-023,530.003,585.003,500.003,570.003,570.0032,473
2022-12-013,475.003,570.003,475.003,550.003,550.0031,078
2022-11-303,430.003,480.003,400.003,470.003,470.0020,143
2022-11-293,310.003,450.003,310.003,450.003,450.0024,142
2022-11-283,520.003,520.003,325.003,410.003,410.0033,321
2022-11-253,530.003,560.003,460.003,475.003,475.0036,402
2022-11-243,515.003,565.003,500.003,505.003,505.0016,781
2022-11-233,455.003,505.003,430.003,495.003,495.0018,290
2022-11-223,395.003,480.003,395.003,445.003,445.0011,263
2022-11-213,530.003,550.003,395.003,455.003,455.0041,063
2022-11-183,540.003,600.003,510.003,530.003,530.0021,669
2022-11-173,595.003,595.003,520.003,540.003,540.0034,125
2022-11-163,570.003,585.003,525.003,560.003,560.0048,345
← NewerPage 16 of 21 · 1,230 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.