BioSmart Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 5,660.00 | 5,720.00 | 5,360.00 | 5,380.00 | 5,380.00 | 512,017 |
| 2022-02-21 | 5,690.00 | 5,860.00 | 5,490.00 | 5,810.00 | 5,810.00 | 505,031 |
| 2022-02-18 | 5,270.00 | 5,760.00 | 5,200.00 | 5,750.00 | 5,750.00 | 700,582 |
| 2022-02-17 | 5,670.00 | 5,730.00 | 5,260.00 | 5,400.00 | 5,400.00 | 750,347 |
| 2022-02-16 | 5,310.00 | 5,640.00 | 5,300.00 | 5,610.00 | 5,610.00 | 960,227 |
| 2022-02-15 | 5,370.00 | 5,420.00 | 5,090.00 | 5,200.00 | 5,200.00 | 669,870 |
| 2022-02-14 | 5,800.00 | 5,830.00 | 5,360.00 | 5,390.00 | 5,390.00 | 906,591 |
| 2022-02-11 | 6,200.00 | 6,390.00 | 5,730.00 | 5,800.00 | 5,800.00 | 1,298,570 |
| 2022-02-10 | 6,390.00 | 6,530.00 | 6,150.00 | 6,170.00 | 6,170.00 | 1,204,942 |
| 2022-02-09 | 6,600.00 | 6,770.00 | 6,200.00 | 6,430.00 | 6,430.00 | 1,772,423 |
| 2022-02-08 | 6,350.00 | 7,120.00 | 6,170.00 | 6,620.00 | 6,620.00 | 6,923,322 |
| 2022-02-07 | 6,530.00 | 6,750.00 | 6,310.00 | 6,480.00 | 6,480.00 | 2,826,772 |
| 2022-02-04 | 7,150.00 | 7,200.00 | 6,310.00 | 6,360.00 | 6,360.00 | 2,626,105 |
| 2022-02-03 | 7,200.00 | 7,690.00 | 7,050.00 | 7,230.00 | 7,230.00 | 9,465,465 |
| 2022-01-28 | 6,870.00 | 7,640.00 | 6,720.00 | 7,150.00 | 7,150.00 | 19,934,561 |
| 2022-01-27 | 5,150.00 | 6,600.00 | 5,150.00 | 6,600.00 | 6,600.00 | 19,055,211 |
| 2022-01-26 | 4,955.00 | 5,360.00 | 4,900.00 | 5,080.00 | 5,080.00 | 768,186 |
| 2022-01-25 | 5,130.00 | 5,340.00 | 4,780.00 | 4,800.00 | 4,800.00 | 758,686 |
| 2022-01-24 | 5,440.00 | 5,440.00 | 5,050.00 | 5,080.00 | 5,080.00 | 743,168 |
| 2022-01-21 | 5,640.00 | 5,660.00 | 5,400.00 | 5,440.00 | 5,440.00 | 1,736,825 |
| 2022-01-20 | 5,050.00 | 6,240.00 | 5,010.00 | 5,460.00 | 5,460.00 | 19,063,430 |
| 2022-01-19 | 4,905.00 | 5,090.00 | 4,905.00 | 4,980.00 | 4,980.00 | 149,635 |
| 2022-01-18 | 5,260.00 | 5,380.00 | 5,000.00 | 5,050.00 | 5,050.00 | 190,452 |
| 2022-01-17 | 5,470.00 | 5,470.00 | 5,230.00 | 5,250.00 | 5,250.00 | 150,552 |
| 2022-01-14 | 5,520.00 | 5,600.00 | 5,430.00 | 5,470.00 | 5,470.00 | 117,271 |
| 2022-01-13 | 5,650.00 | 5,680.00 | 5,530.00 | 5,570.00 | 5,570.00 | 70,711 |
| 2022-01-12 | 5,540.00 | 5,720.00 | 5,460.00 | 5,590.00 | 5,590.00 | 123,033 |
| 2022-01-11 | 5,760.00 | 5,770.00 | 5,440.00 | 5,460.00 | 5,460.00 | 195,795 |
| 2022-01-10 | 5,810.00 | 5,840.00 | 5,690.00 | 5,770.00 | 5,770.00 | 121,593 |
| 2022-01-07 | 5,590.00 | 5,840.00 | 5,580.00 | 5,810.00 | 5,810.00 | 188,252 |
| 2022-01-06 | 5,740.00 | 5,780.00 | 5,600.00 | 5,630.00 | 5,630.00 | 199,715 |
| 2022-01-05 | 5,920.00 | 5,930.00 | 5,730.00 | 5,830.00 | 5,830.00 | 202,548 |
| 2022-01-04 | 5,820.00 | 5,880.00 | 5,740.00 | 5,880.00 | 5,880.00 | 205,603 |
| 2022-01-03 | 5,740.00 | 5,850.00 | 5,590.00 | 5,840.00 | 5,840.00 | 235,254 |
| 2021-12-30 | 5,780.00 | 5,860.00 | 5,650.00 | 5,710.00 | 5,710.00 | 223,312 |
| 2021-12-29 | 5,630.00 | 5,760.00 | 5,620.00 | 5,730.00 | 5,730.00 | 195,967 |
| 2021-12-28 | 5,930.00 | 6,020.00 | 5,540.00 | 5,610.00 | 5,610.00 | 859,319 |
| 2021-12-27 | 5,560.00 | 6,000.00 | 5,540.00 | 5,820.00 | 5,820.00 | 1,480,126 |
| 2021-12-24 | 5,640.00 | 5,740.00 | 5,520.00 | 5,570.00 | 5,570.00 | 478,196 |
| 2021-12-23 | 5,850.00 | 5,940.00 | 5,630.00 | 5,650.00 | 5,650.00 | 652,825 |
| 2021-12-22 | 6,250.00 | 6,330.00 | 5,890.00 | 5,900.00 | 5,900.00 | 983,033 |
| 2021-12-21 | 6,070.00 | 6,170.00 | 5,840.00 | 6,160.00 | 6,160.00 | 1,345,375 |
| 2021-12-20 | 6,210.00 | 6,520.00 | 6,020.00 | 6,020.00 | 6,020.00 | 3,180,868 |
| 2021-12-17 | 5,210.00 | 6,740.00 | 5,160.00 | 6,100.00 | 6,100.00 | 14,924,370 |
| 2021-12-16 | 5,210.00 | 5,230.00 | 5,130.00 | 5,210.00 | 5,210.00 | 99,727 |
| 2021-12-15 | 5,190.00 | 5,300.00 | 5,160.00 | 5,190.00 | 5,190.00 | 131,414 |
| 2021-12-14 | 5,410.00 | 5,410.00 | 5,140.00 | 5,160.00 | 5,160.00 | 277,542 |
| 2021-12-13 | 5,440.00 | 5,520.00 | 5,340.00 | 5,360.00 | 5,360.00 | 339,637 |
| 2021-12-10 | 5,330.00 | 5,520.00 | 5,240.00 | 5,440.00 | 5,440.00 | 444,124 |
| 2021-12-09 | 5,300.00 | 5,350.00 | 5,240.00 | 5,280.00 | 5,280.00 | 181,844 |
| 2021-12-08 | 5,160.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 477,056 |
| 2021-12-07 | 5,270.00 | 5,290.00 | 5,110.00 | 5,160.00 | 5,160.00 | 404,350 |
| 2021-12-06 | 5,560.00 | 5,630.00 | 5,340.00 | 5,340.00 | 5,340.00 | 701,453 |
| 2021-12-03 | 5,840.00 | 5,850.00 | 5,490.00 | 5,490.00 | 5,490.00 | 885,610 |
| 2021-12-02 | 5,540.00 | 6,490.00 | 5,460.00 | 5,720.00 | 5,720.00 | 7,720,366 |
| 2021-12-01 | 4,800.00 | 5,140.00 | 4,770.00 | 5,070.00 | 5,070.00 | 300,455 |
| 2021-11-30 | 5,240.00 | 5,410.00 | 4,730.00 | 4,800.00 | 4,800.00 | 674,289 |
| 2021-11-29 | 4,885.00 | 5,400.00 | 4,885.00 | 5,170.00 | 5,170.00 | 676,853 |
| 2021-11-26 | 5,050.00 | 5,140.00 | 4,865.00 | 4,915.00 | 4,915.00 | 98,434 |
| 2021-11-25 | 5,050.00 | 5,180.00 | 4,965.00 | 5,050.00 | 5,050.00 | 116,292 |
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.