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
2022-08-174,340.004,485.004,305.004,390.004,390.00109,633
2022-08-164,395.004,410.004,305.004,365.004,365.0075,506
2022-08-124,400.004,475.004,370.004,370.004,370.0057,128
2022-08-114,305.004,400.004,305.004,400.004,400.0063,453
2022-08-104,405.004,460.004,340.004,365.004,365.0068,087
2022-08-094,410.004,490.004,410.004,435.004,435.0046,859
2022-08-084,455.004,490.004,380.004,465.004,465.0049,168
2022-08-054,575.004,575.004,495.004,495.004,495.0050,779
2022-08-044,380.004,595.004,380.004,530.004,530.00140,201
2022-08-034,375.004,450.004,360.004,380.004,380.0052,997
2022-08-024,440.004,470.004,350.004,425.004,425.0094,833
2022-08-014,425.004,500.004,390.004,470.004,470.0055,386
2022-07-294,435.004,475.004,350.004,415.004,415.00155,142
2022-07-284,540.004,545.004,415.004,440.004,440.0065,013
2022-07-274,450.004,580.004,425.004,495.004,495.0052,380
2022-07-264,550.004,630.004,445.004,480.004,480.0054,430
2022-07-254,520.004,640.004,405.004,575.004,575.00100,550
2022-07-224,560.004,615.004,440.004,515.004,515.00113,649
2022-07-214,615.004,645.004,540.004,565.004,565.0083,779
2022-07-204,645.004,710.004,590.004,590.004,590.00231,618
2022-07-194,575.004,730.004,350.004,660.004,660.00254,386
2022-07-184,700.004,700.004,320.004,560.004,560.00484,371
2022-07-154,570.004,790.004,535.004,650.004,650.00451,147
2022-07-144,505.004,770.004,430.004,610.004,610.00708,192
2022-07-134,605.004,720.004,340.004,500.004,500.00926,009
2022-07-124,200.005,030.004,165.004,515.004,515.008,097,705
2022-07-114,045.004,200.004,025.004,165.004,165.00198,931
2022-07-084,040.004,115.003,995.004,000.004,000.00141,725
2022-07-074,035.004,120.003,880.004,000.004,000.00169,304
2022-07-064,040.004,420.003,970.003,970.003,970.001,670,605
2022-07-053,860.004,070.003,860.003,925.003,925.00215,523
2022-07-043,680.003,955.003,560.003,905.003,905.00263,702
2022-07-013,665.003,810.003,595.003,600.003,600.0068,129
2022-06-303,765.003,840.003,705.003,725.003,725.0072,230
2022-06-293,600.003,795.003,595.003,785.003,785.0071,671
2022-06-283,665.004,020.003,640.003,695.003,695.00445,178
2022-06-273,620.003,685.003,505.003,665.003,665.0059,519
2022-06-243,290.003,515.003,270.003,515.003,515.00126,430
2022-06-233,530.003,595.003,290.003,305.003,305.00236,233
2022-06-223,855.003,910.003,540.003,540.003,540.00106,726
2022-06-213,810.003,910.003,750.003,855.003,855.0067,491
2022-06-204,010.004,080.003,765.003,810.003,810.00111,585
2022-06-173,830.004,065.003,785.004,005.004,005.0089,079
2022-06-163,930.004,125.003,930.003,945.003,945.0072,443
2022-06-154,010.004,115.003,900.003,905.003,905.00187,184
2022-06-144,140.004,220.004,005.004,115.004,115.00171,615
2022-06-134,420.004,470.004,230.004,240.004,240.00160,814
2022-06-104,555.004,625.004,500.004,550.004,550.00103,667
2022-06-094,725.004,725.004,575.004,640.004,640.0071,902
2022-06-084,700.004,755.004,670.004,725.004,725.0030,829
2022-06-074,790.004,815.004,700.004,725.004,725.0053,042
2022-06-034,785.004,810.004,755.004,790.004,790.0034,824
2022-06-024,790.004,815.004,750.004,785.004,785.0049,600
2022-05-314,800.004,810.004,705.004,790.004,790.0067,565
2022-05-304,660.004,800.004,640.004,760.004,760.00115,761
2022-05-274,630.004,675.004,610.004,635.004,635.0041,801
2022-05-264,570.004,690.004,545.004,610.004,610.0070,661
2022-05-254,545.004,600.004,475.004,560.004,560.0063,639
2022-05-244,570.004,640.004,530.004,550.004,550.0080,387
2022-05-234,685.004,700.004,530.004,575.004,575.0083,681
← NewerPage 18 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.