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%WTI103.27▲ 3.82%
← 038460.KQ stock page

BioSmart Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-153,430.003,515.003,430.003,510.003,510.0028,459
2022-11-143,480.003,510.003,445.003,465.003,465.0024,708
2022-11-113,455.003,480.003,375.003,445.003,445.0069,715
2022-11-103,390.003,430.003,315.003,400.003,400.0034,140
2022-11-093,300.003,390.003,300.003,390.003,390.0053,957
2022-11-083,150.003,315.003,150.003,300.003,300.0026,217
2022-11-073,190.003,290.003,160.003,245.003,245.0039,064
2022-11-043,260.003,265.003,120.003,200.003,200.0035,532
2022-11-033,290.003,315.003,210.003,260.003,260.0026,347
2022-11-023,275.003,390.003,260.003,320.003,320.0072,938
2022-11-013,260.003,335.003,250.003,310.003,310.0027,459
2022-10-313,275.003,345.003,255.003,285.003,285.0020,665
2022-10-283,260.003,360.003,250.003,295.003,295.0025,723
2022-10-273,225.003,400.003,225.003,250.003,250.0044,851
2022-10-263,265.003,370.003,205.003,205.003,205.0050,132
2022-10-253,220.003,315.003,220.003,300.003,300.0030,085
2022-10-243,205.003,295.003,180.003,215.003,215.0047,695
2022-10-213,200.003,275.003,170.003,170.003,170.0029,434
2022-10-203,290.003,310.003,175.003,270.003,270.0033,511
2022-10-193,305.003,355.003,220.003,285.003,285.0036,564
2022-10-183,190.003,310.003,180.003,305.003,305.0045,044
2022-10-173,150.003,195.003,070.003,175.003,175.0021,658
2022-10-143,060.003,180.003,060.003,165.003,165.0030,002
2022-10-133,110.003,155.002,965.003,040.003,040.0099,061
2022-10-123,095.003,175.003,075.003,165.003,165.0046,984
2022-10-113,225.003,225.003,090.003,120.003,120.0053,027
2022-10-073,250.003,340.003,215.003,265.003,265.0035,892
2022-10-063,160.003,290.003,155.003,270.003,270.0055,324
2022-10-053,270.003,330.003,115.003,155.003,155.0046,705
2022-10-043,125.003,250.003,125.003,215.003,215.0057,218
2022-09-303,080.003,170.003,035.003,100.003,100.0060,226
2022-09-293,080.003,385.003,080.003,115.003,115.00150,395
2022-09-283,300.003,420.003,070.003,070.003,070.00183,532
2022-09-273,310.003,475.003,255.003,360.003,360.00105,991
2022-09-263,655.003,655.003,440.003,440.003,440.00113,912
2022-09-233,675.003,720.003,560.003,685.003,685.0076,542
2022-09-223,625.003,745.003,525.003,740.003,740.00105,515
2022-09-213,640.003,700.003,630.003,650.003,650.0052,954
2022-09-203,655.003,750.003,645.003,695.003,695.0044,655
2022-09-193,880.003,885.003,625.003,645.003,645.00135,674
2022-09-163,830.003,925.003,740.003,875.003,875.00159,579
2022-09-153,905.003,970.003,800.003,880.003,880.0093,140
2022-09-143,900.003,970.003,810.003,895.003,895.00155,934
2022-09-134,040.004,055.003,990.004,020.004,020.0055,764
2022-09-083,935.004,000.003,890.003,995.003,995.00111,812
2022-09-074,065.004,065.003,895.003,930.003,930.0082,813
2022-09-063,940.004,065.003,940.004,025.004,025.0060,868
2022-09-053,945.004,075.003,900.003,930.003,930.00137,687
2022-09-024,120.004,170.003,980.004,020.004,020.00175,578
2022-09-014,310.004,375.004,100.004,160.004,160.00244,381
2022-08-314,230.004,890.004,210.004,320.004,320.005,383,217
2022-08-303,955.004,235.003,955.004,235.004,235.00121,989
2022-08-293,990.003,990.003,890.003,960.003,960.0094,027
2022-08-264,110.004,210.004,055.004,120.004,120.0035,400
2022-08-253,980.004,175.003,980.004,110.004,110.0063,687
2022-08-243,960.004,045.003,960.004,000.004,000.0040,287
2022-08-233,975.004,050.003,915.003,960.003,960.0050,584
2022-08-224,200.004,220.004,000.004,000.004,000.00137,251
2022-08-194,210.004,280.004,205.004,240.004,240.0050,943
2022-08-184,325.004,440.004,230.004,240.004,240.0091,203
← NewerPage 17 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.