Skip to main content
logo
BioSmart Co.,Ltd. (KOSDAQ:038460)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,970.00
-25.00 (-0.63%)
At close: Jan 23, 2026

BioSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,990.004,045.003,840.003,970.003,970.00-0.63%943,912
Jan 22, 20264,140.004,180.003,960.003,995.003,995.00-3.50%895,418
Jan 21, 20264,030.004,310.003,910.004,140.004,140.001.97%1,941,178
Jan 20, 20264,105.004,170.003,975.004,060.004,060.00-1.10%922,666
Jan 19, 20264,215.004,290.004,060.004,105.004,105.00-4.98%1,631,962
Jan 16, 20263,950.004,390.003,910.004,320.004,320.008.14%4,122,521
Jan 15, 20264,125.004,125.003,910.003,995.003,995.00-2.68%720,196
Jan 14, 20264,005.004,225.003,880.004,105.004,105.002.50%1,521,363
Jan 13, 20264,240.004,240.003,965.004,005.004,005.00-4.87%1,447,722
Jan 12, 20264,020.004,450.004,000.004,210.004,210.006.72%3,871,380
Jan 9, 20263,710.003,945.003,695.003,945.003,945.006.33%1,049,617
Jan 8, 20263,840.003,840.003,695.003,710.003,710.00-3.64%900,764
Jan 7, 20264,415.004,460.003,810.003,850.003,850.00-7.78%3,741,490
Jan 6, 20263,825.004,270.003,775.004,175.004,175.008.16%4,833,900
Jan 5, 20263,960.003,965.003,815.003,860.003,860.00-2.40%897,695
Jan 2, 20264,010.004,210.003,865.003,955.003,955.001.41%2,439,431
Dec 30, 20253,755.004,110.003,655.003,900.003,900.005.55%7,343,913
Dec 29, 20253,730.003,815.003,580.003,695.003,695.000.41%1,446,492
Dec 26, 20253,700.003,790.003,655.003,680.003,680.000.96%1,019,404
Dec 24, 20253,655.003,740.003,570.003,645.003,645.000.41%1,293,515
Dec 23, 20253,570.003,925.003,530.003,630.003,630.000.83%5,565,342
Dec 22, 20253,715.003,755.003,550.003,600.003,600.00-5.39%2,303,609
Dec 19, 20254,000.004,300.003,770.003,805.003,805.00-1.17%7,909,510
Dec 18, 20253,670.004,160.003,605.003,850.003,850.004.34%8,849,174
Dec 17, 20253,785.004,015.003,490.003,690.003,690.00-0.81%8,849,315
Dec 16, 20254,085.004,320.003,650.003,720.003,720.00-6.30%12,230,830
Dec 15, 20253,140.003,970.003,100.003,970.003,970.0029.95%8,154,867
Dec 12, 20253,010.003,070.003,000.003,055.003,055.000.49%220,115
Dec 11, 20252,915.003,110.002,895.003,040.003,040.005.37%653,576
Dec 10, 20252,895.002,940.002,860.002,885.002,885.00-1.54%198,431
Dec 9, 20252,805.003,005.002,770.002,930.002,930.004.64%740,396
Dec 8, 20252,825.002,825.002,760.002,800.002,800.000.36%53,265
Dec 5, 20252,770.002,795.002,755.002,790.002,790.00-0.18%23,228
Dec 4, 20252,805.002,810.002,760.002,795.002,795.00-28,749
Dec 3, 20252,825.002,825.002,780.002,795.002,795.00-0.18%35,483
Dec 2, 20252,760.002,820.002,750.002,800.002,800.000.90%58,680
Dec 1, 20252,775.002,820.002,760.002,775.002,775.00-74,701
Nov 28, 20252,755.002,840.002,735.002,775.002,775.001.65%54,229
Nov 27, 20252,700.002,760.002,700.002,730.002,730.000.37%37,565
Nov 26, 20252,675.002,730.002,670.002,720.002,720.001.87%53,046
Nov 25, 20252,685.002,725.002,650.002,670.002,670.00-0.56%39,134
Nov 24, 20252,695.002,725.002,660.002,685.002,685.00-0.37%37,106
Nov 21, 20252,720.002,730.002,665.002,695.002,695.00-2.00%57,401
Nov 20, 20252,690.002,760.002,690.002,750.002,750.002.23%36,125
Nov 19, 20252,720.002,720.002,630.002,690.002,690.000.75%68,901
Nov 18, 20252,745.002,775.002,660.002,670.002,670.00-4.13%116,251
Nov 17, 20252,775.002,795.002,700.002,785.002,785.000.72%71,176
Nov 14, 20252,810.002,840.002,765.002,765.002,765.00-1.60%80,229
Nov 13, 20252,795.002,830.002,785.002,810.002,810.000.54%72,540
Nov 12, 20252,755.002,820.002,755.002,795.002,795.001.45%35,631