BioSmart Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 5,010.00 | 5,130.00 | 4,950.00 | 5,060.00 | 5,060.00 | 139,291 |
| 2021-11-23 | 4,770.00 | 5,540.00 | 4,735.00 | 5,020.00 | 5,020.00 | 551,914 |
| 2021-11-22 | 4,745.00 | 4,780.00 | 4,685.00 | 4,775.00 | 4,775.00 | 48,730 |
| 2021-11-19 | 4,765.00 | 4,790.00 | 4,650.00 | 4,770.00 | 4,770.00 | 69,687 |
| 2021-11-18 | 4,850.00 | 4,850.00 | 4,730.00 | 4,765.00 | 4,765.00 | 43,011 |
| 2021-11-17 | 4,940.00 | 4,955.00 | 4,725.00 | 4,860.00 | 4,860.00 | 76,648 |
| 2021-11-16 | 5,000.00 | 5,020.00 | 4,900.00 | 4,940.00 | 4,940.00 | 49,639 |
| 2021-11-15 | 4,945.00 | 5,050.00 | 4,900.00 | 5,000.00 | 5,000.00 | 50,196 |
| 2021-11-12 | 4,650.00 | 4,915.00 | 4,640.00 | 4,900.00 | 4,900.00 | 74,813 |
| 2021-11-11 | 4,675.00 | 4,710.00 | 4,625.00 | 4,680.00 | 4,680.00 | 91,420 |
| 2021-11-10 | 4,950.00 | 4,950.00 | 4,655.00 | 4,675.00 | 4,675.00 | 241,493 |
| 2021-11-09 | 5,060.00 | 5,160.00 | 4,945.00 | 4,955.00 | 4,955.00 | 110,624 |
| 2021-11-08 | 5,120.00 | 5,170.00 | 5,000.00 | 5,040.00 | 5,040.00 | 86,753 |
| 2021-11-05 | 5,270.00 | 5,290.00 | 5,130.00 | 5,150.00 | 5,150.00 | 58,674 |
| 2021-11-04 | 5,430.00 | 5,490.00 | 5,260.00 | 5,260.00 | 5,260.00 | 113,196 |
| 2021-11-03 | 5,660.00 | 5,660.00 | 5,440.00 | 5,440.00 | 5,440.00 | 68,932 |
| 2021-11-02 | 5,460.00 | 5,590.00 | 5,420.00 | 5,520.00 | 5,520.00 | 76,918 |
| 2021-11-01 | 5,400.00 | 5,650.00 | 5,390.00 | 5,400.00 | 5,400.00 | 131,568 |
| 2021-10-29 | 5,490.00 | 5,490.00 | 5,310.00 | 5,400.00 | 5,400.00 | 157,236 |
| 2021-10-28 | 5,300.00 | 5,480.00 | 5,300.00 | 5,480.00 | 5,480.00 | 111,428 |
| 2021-10-27 | 5,370.00 | 5,400.00 | 5,280.00 | 5,340.00 | 5,340.00 | 69,470 |
| 2021-10-26 | 5,310.00 | 5,440.00 | 5,300.00 | 5,340.00 | 5,340.00 | 62,899 |
| 2021-10-25 | 5,490.00 | 5,490.00 | 5,310.00 | 5,310.00 | 5,310.00 | 115,452 |
| 2021-10-22 | 5,240.00 | 5,760.00 | 5,210.00 | 5,480.00 | 5,480.00 | 247,467 |
| 2021-10-21 | 5,300.00 | 5,370.00 | 5,240.00 | 5,270.00 | 5,270.00 | 67,926 |
| 2021-10-20 | 5,320.00 | 5,390.00 | 5,260.00 | 5,260.00 | 5,260.00 | 47,330 |
| 2021-10-19 | 5,320.00 | 5,400.00 | 5,270.00 | 5,300.00 | 5,300.00 | 43,982 |
| 2021-10-18 | 5,380.00 | 5,380.00 | 5,230.00 | 5,290.00 | 5,290.00 | 72,482 |
| 2021-10-15 | 5,370.00 | 5,390.00 | 5,210.00 | 5,380.00 | 5,380.00 | 71,760 |
| 2021-10-14 | 5,130.00 | 5,370.00 | 5,120.00 | 5,320.00 | 5,320.00 | 65,897 |
← NewerPage 21 of 21 · 1,230 trading days
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.