BioSmart Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 4,575.00 | 4,685.00 | 4,575.00 | 4,630.00 | 4,630.00 | 58,721 |
| 2022-05-19 | 4,620.00 | 4,675.00 | 4,530.00 | 4,590.00 | 4,590.00 | 81,050 |
| 2022-05-18 | 4,675.00 | 4,760.00 | 4,640.00 | 4,675.00 | 4,675.00 | 95,602 |
| 2022-05-17 | 4,540.00 | 4,895.00 | 4,530.00 | 4,660.00 | 4,660.00 | 413,714 |
| 2022-05-16 | 4,485.00 | 4,595.00 | 4,485.00 | 4,510.00 | 4,510.00 | 84,160 |
| 2022-05-13 | 4,495.00 | 4,540.00 | 4,430.00 | 4,470.00 | 4,470.00 | 121,809 |
| 2022-05-12 | 4,600.00 | 4,700.00 | 4,450.00 | 4,495.00 | 4,495.00 | 187,941 |
| 2022-05-11 | 4,550.00 | 4,720.00 | 4,550.00 | 4,680.00 | 4,680.00 | 70,467 |
| 2022-05-10 | 4,605.00 | 4,640.00 | 4,380.00 | 4,620.00 | 4,620.00 | 137,531 |
| 2022-05-09 | 4,650.00 | 4,730.00 | 4,625.00 | 4,625.00 | 4,625.00 | 160,674 |
| 2022-05-06 | 4,715.00 | 4,790.00 | 4,710.00 | 4,720.00 | 4,720.00 | 146,026 |
| 2022-05-04 | 4,880.00 | 4,880.00 | 4,800.00 | 4,825.00 | 4,825.00 | 114,457 |
| 2022-05-03 | 4,890.00 | 4,920.00 | 4,845.00 | 4,845.00 | 4,845.00 | 221,074 |
| 2022-05-02 | 4,780.00 | 4,875.00 | 4,770.00 | 4,845.00 | 4,845.00 | 247,810 |
| 2022-04-29 | 4,670.00 | 5,580.00 | 4,650.00 | 4,865.00 | 4,865.00 | 7,014,979 |
| 2022-04-28 | 4,800.00 | 4,805.00 | 4,625.00 | 4,625.00 | 4,625.00 | 151,697 |
| 2022-04-27 | 4,665.00 | 4,745.00 | 4,660.00 | 4,745.00 | 4,745.00 | 161,048 |
| 2022-04-26 | 4,870.00 | 4,915.00 | 4,820.00 | 4,825.00 | 4,825.00 | 87,538 |
| 2022-04-25 | 4,960.00 | 4,960.00 | 4,830.00 | 4,865.00 | 4,865.00 | 140,198 |
| 2022-04-22 | 4,960.00 | 5,030.00 | 4,920.00 | 5,020.00 | 5,020.00 | 75,362 |
| 2022-04-21 | 5,020.00 | 5,070.00 | 5,010.00 | 5,030.00 | 5,030.00 | 58,968 |
| 2022-04-20 | 5,020.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,040.00 | 75,885 |
| 2022-04-19 | 4,995.00 | 5,080.00 | 4,995.00 | 5,010.00 | 5,010.00 | 61,398 |
| 2022-04-18 | 4,985.00 | 5,030.00 | 4,955.00 | 5,000.00 | 5,000.00 | 61,748 |
| 2022-04-15 | 4,975.00 | 5,030.00 | 4,940.00 | 4,995.00 | 4,995.00 | 69,837 |
| 2022-04-14 | 5,100.00 | 5,100.00 | 5,010.00 | 5,050.00 | 5,050.00 | 54,843 |
| 2022-04-13 | 4,890.00 | 5,080.00 | 4,890.00 | 5,030.00 | 5,030.00 | 103,043 |
| 2022-04-12 | 4,950.00 | 5,040.00 | 4,885.00 | 4,925.00 | 4,925.00 | 154,518 |
| 2022-04-11 | 5,100.00 | 5,110.00 | 4,995.00 | 5,010.00 | 5,010.00 | 130,118 |
| 2022-04-08 | 5,120.00 | 5,170.00 | 5,040.00 | 5,100.00 | 5,100.00 | 90,094 |
| 2022-04-07 | 5,160.00 | 5,190.00 | 5,070.00 | 5,090.00 | 5,090.00 | 188,742 |
| 2022-04-06 | 5,210.00 | 5,260.00 | 5,160.00 | 5,220.00 | 5,220.00 | 182,967 |
| 2022-04-05 | 5,320.00 | 5,360.00 | 5,270.00 | 5,280.00 | 5,280.00 | 127,385 |
| 2022-04-04 | 5,340.00 | 5,340.00 | 5,240.00 | 5,330.00 | 5,330.00 | 144,478 |
| 2022-04-01 | 5,450.00 | 5,540.00 | 5,280.00 | 5,320.00 | 5,320.00 | 196,740 |
| 2022-03-31 | 5,440.00 | 5,490.00 | 5,400.00 | 5,450.00 | 5,450.00 | 162,558 |
| 2022-03-30 | 5,430.00 | 5,600.00 | 5,350.00 | 5,440.00 | 5,440.00 | 690,861 |
| 2022-03-29 | 5,210.00 | 5,440.00 | 5,210.00 | 5,400.00 | 5,400.00 | 282,980 |
| 2022-03-28 | 5,260.00 | 5,320.00 | 5,140.00 | 5,200.00 | 5,200.00 | 336,583 |
| 2022-03-25 | 5,300.00 | 5,400.00 | 5,240.00 | 5,340.00 | 5,340.00 | 234,041 |
| 2022-03-24 | 5,270.00 | 5,350.00 | 5,160.00 | 5,280.00 | 5,280.00 | 301,982 |
| 2022-03-23 | 5,440.00 | 5,460.00 | 5,150.00 | 5,160.00 | 5,160.00 | 643,171 |
| 2022-03-22 | 5,270.00 | 5,510.00 | 5,240.00 | 5,500.00 | 5,500.00 | 358,136 |
| 2022-03-21 | 5,340.00 | 5,400.00 | 5,290.00 | 5,300.00 | 5,300.00 | 170,652 |
| 2022-03-18 | 5,400.00 | 5,410.00 | 5,300.00 | 5,390.00 | 5,390.00 | 146,437 |
| 2022-03-17 | 5,270.00 | 5,410.00 | 5,260.00 | 5,380.00 | 5,380.00 | 233,775 |
| 2022-03-16 | 5,100.00 | 5,320.00 | 5,090.00 | 5,240.00 | 5,240.00 | 232,459 |
| 2022-03-15 | 4,970.00 | 5,110.00 | 4,970.00 | 5,090.00 | 5,090.00 | 121,115 |
| 2022-03-14 | 5,240.00 | 5,240.00 | 4,980.00 | 5,050.00 | 5,050.00 | 249,096 |
| 2022-03-11 | 5,200.00 | 5,240.00 | 5,110.00 | 5,240.00 | 5,240.00 | 161,289 |
| 2022-03-10 | 5,160.00 | 5,290.00 | 5,130.00 | 5,170.00 | 5,170.00 | 137,303 |
| 2022-03-08 | 5,150.00 | 5,250.00 | 5,090.00 | 5,130.00 | 5,130.00 | 171,043 |
| 2022-03-07 | 5,300.00 | 5,360.00 | 5,190.00 | 5,220.00 | 5,220.00 | 164,488 |
| 2022-03-04 | 5,480.00 | 5,480.00 | 5,330.00 | 5,360.00 | 5,360.00 | 166,567 |
| 2022-03-03 | 5,490.00 | 5,530.00 | 5,410.00 | 5,490.00 | 5,490.00 | 193,141 |
| 2022-03-02 | 5,450.00 | 5,510.00 | 5,320.00 | 5,450.00 | 5,450.00 | 192,893 |
| 2022-02-28 | 5,300.00 | 5,460.00 | 5,230.00 | 5,350.00 | 5,350.00 | 260,502 |
| 2022-02-25 | 5,300.00 | 5,400.00 | 5,210.00 | 5,240.00 | 5,240.00 | 297,848 |
| 2022-02-24 | 5,260.00 | 5,430.00 | 5,100.00 | 5,150.00 | 5,150.00 | 471,587 |
| 2022-02-23 | 5,440.00 | 5,570.00 | 5,340.00 | 5,370.00 | 5,370.00 | 326,826 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 63.0000 KRW |
| 2019-12-27 | 63.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.