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%WTI103.44▲ 3.99%
← 038460.KQ stock page

BioSmart Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-313,580.003,710.003,550.003,675.003,675.0052,998
2024-10-303,595.003,665.003,560.003,595.003,595.0099,209
2024-10-293,535.003,625.003,465.003,600.003,600.0083,126
2024-10-283,470.003,540.003,450.003,535.003,535.0072,962
2024-10-253,535.003,615.003,450.003,470.003,470.00164,282
2024-10-243,590.003,630.003,540.003,555.003,555.00103,208
2024-10-233,635.003,675.003,565.003,620.003,620.0091,991
2024-10-223,765.003,785.003,530.003,635.003,635.00247,181
2024-10-213,695.003,790.003,635.003,765.003,765.00248,124
2024-10-184,285.004,435.003,640.003,700.003,700.001,389,907
2024-10-174,035.004,355.004,035.004,220.004,220.00433,807
2024-10-164,110.004,370.004,040.004,040.004,040.00688,614
2024-10-154,215.004,215.004,070.004,145.004,145.00296,253
2024-10-143,845.004,225.003,845.004,205.004,205.001,113,247
2024-10-113,645.003,935.003,610.003,830.003,830.00430,508
2024-10-103,615.003,665.003,590.003,610.003,610.0045,432
2024-10-083,660.003,665.003,605.003,615.003,615.0060,077
2024-10-073,580.003,665.003,550.003,655.003,655.0083,223
2024-10-043,525.003,660.003,515.003,580.003,580.0080,439
2024-10-023,530.003,580.003,410.003,560.003,560.00127,960
2024-09-303,700.003,715.003,590.003,590.003,590.0086,809
2024-09-273,735.003,740.003,640.003,690.003,690.0084,873
2024-09-263,660.003,730.003,660.003,690.003,690.0074,623
2024-09-253,710.003,755.003,610.003,650.003,650.00101,903
2024-09-243,570.003,685.003,570.003,645.003,645.0086,108
2024-09-233,595.003,635.003,580.003,600.003,600.0056,591
2024-09-203,625.003,710.003,590.003,625.003,625.00116,461
2024-09-193,570.003,645.003,545.003,560.003,560.0066,325
2024-09-133,570.003,635.003,530.003,565.003,565.0045,030
2024-09-123,535.003,625.003,535.003,595.003,595.0050,728
2024-09-113,475.003,630.003,475.003,515.003,515.0099,200
2024-09-103,490.003,540.003,465.003,500.003,500.00109,273
2024-09-093,245.003,505.003,245.003,490.003,490.00151,221
2024-09-063,370.003,430.003,325.003,380.003,380.00308,004
2024-09-053,510.003,560.003,340.003,445.003,445.00382,777
2024-09-043,550.003,575.003,470.003,510.003,510.00186,391
2024-09-033,605.003,705.003,595.003,650.003,650.0095,723
2024-09-023,680.003,690.003,560.003,620.003,620.0085,822
2024-08-303,630.003,700.003,575.003,650.003,650.00106,296
2024-08-293,700.003,700.003,615.003,625.003,625.00183,707
2024-08-283,880.003,910.003,655.003,720.003,720.00388,984
2024-08-273,795.003,880.003,725.003,880.003,880.00140,460
2024-08-263,945.004,020.003,800.003,810.003,810.00350,902
2024-08-233,960.004,020.003,915.003,940.003,940.00168,846
2024-08-224,115.004,200.004,000.004,000.004,000.00338,738
2024-08-214,500.004,500.004,050.004,055.004,055.00804,800
2024-08-204,520.004,530.004,345.004,380.004,380.00449,248
2024-08-194,440.004,750.004,430.004,485.004,485.001,544,159
2024-08-164,360.004,530.004,335.004,420.004,420.00416,770
2024-08-144,445.004,540.004,355.004,415.004,415.00489,771
2024-08-134,565.004,650.004,290.004,390.004,390.00680,396
2024-08-124,740.004,745.004,555.004,555.004,555.00631,622
2024-08-094,530.004,785.004,435.004,720.004,720.003,071,641
2024-08-084,070.004,945.004,035.004,540.004,540.007,776,212
2024-08-073,865.004,175.003,785.004,070.004,070.00557,260
2024-08-063,640.004,020.003,640.003,865.003,865.00864,362
2024-08-054,075.004,325.003,415.003,640.003,640.001,564,935
2024-08-024,580.004,735.004,265.004,280.004,280.001,619,312
2024-08-014,175.004,980.004,175.004,685.004,685.004,675,776
2024-07-314,100.004,170.003,975.004,165.004,165.00167,704
← NewerPage 9 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.