BioSmart Co.,Ltd. (KOSDAQ:038460)
South Korea · Delayed Price · Currency is KRW 4,575.00
-205.00 (-4.29%)
At close: Mar 9, 2026
BioSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,540.00 | 4,780.00 | 4,405.00 | 4,575.00 | 4,575.00 | -4.29% | 361,027 |
| Mar 6, 2026 | 4,635.00 | 4,822.00 | 4,600.00 | 4,780.00 | 4,780.00 | 3.24% | 414,917 |
| Mar 5, 2026 | 4,565.00 | 4,725.00 | 4,530.00 | 4,630.00 | 4,630.00 | 6.19% | 788,478 |
| Mar 4, 2026 | 4,565.00 | 4,730.00 | 3,940.00 | 4,360.00 | 4,360.00 | -7.92% | 1,371,542 |
| Mar 3, 2026 | 4,950.00 | 5,060.00 | 4,735.00 | 4,735.00 | 4,735.00 | -6.61% | 802,986 |
| Feb 27, 2026 | 5,160.00 | 5,540.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.59% | 1,962,763 |
| Feb 26, 2026 | 5,220.00 | 5,270.00 | 5,010.00 | 5,100.00 | 5,100.00 | -2.30% | 760,106 |
| Feb 25, 2026 | 5,450.00 | 5,480.00 | 5,150.00 | 5,220.00 | 5,220.00 | -3.51% | 784,509 |
| Feb 24, 2026 | 5,400.00 | 5,560.00 | 5,250.00 | 5,410.00 | 5,410.00 | -0.37% | 624,257 |
| Feb 23, 2026 | 5,300.00 | 5,510.00 | 5,100.00 | 5,430.00 | 5,430.00 | 4.02% | 1,191,440 |
| Feb 20, 2026 | 5,250.00 | 5,350.00 | 5,000.00 | 5,220.00 | 5,220.00 | -0.57% | 892,776 |
| Feb 19, 2026 | 5,110.00 | 5,350.00 | 4,980.00 | 5,250.00 | 5,250.00 | 3.96% | 1,343,081 |
| Feb 13, 2026 | 4,900.00 | 5,160.00 | 4,830.00 | 5,050.00 | 5,050.00 | 2.43% | 1,244,441 |
| Feb 12, 2026 | 4,915.00 | 4,970.00 | 4,865.00 | 4,930.00 | 4,930.00 | 0.31% | 578,516 |
| Feb 11, 2026 | 5,060.00 | 5,070.00 | 4,855.00 | 4,915.00 | 4,915.00 | -2.09% | 1,096,688 |
| Feb 10, 2026 | 5,100.00 | 5,230.00 | 4,965.00 | 5,020.00 | 5,020.00 | 0.20% | 1,476,317 |
| Feb 9, 2026 | 5,600.00 | 5,770.00 | 4,940.00 | 5,010.00 | 5,010.00 | -7.90% | 2,585,717 |
| Feb 6, 2026 | 5,690.00 | 5,990.00 | 5,150.00 | 5,440.00 | 5,440.00 | -4.56% | 3,428,915 |
| Feb 5, 2026 | 6,180.00 | 6,290.00 | 5,620.00 | 5,700.00 | 5,700.00 | -8.80% | 2,301,398 |
| Feb 4, 2026 | 6,580.00 | 6,930.00 | 6,080.00 | 6,250.00 | 6,250.00 | 2.80% | 8,303,426 |
| Feb 3, 2026 | 5,360.00 | 6,780.00 | 5,320.00 | 6,080.00 | 6,080.00 | 7.04% | 30,824,560 |
| Feb 2, 2026 | 4,280.00 | 5,680.00 | 4,210.00 | 5,680.00 | 5,680.00 | 29.98% | 10,286,663 |
| Jan 30, 2026 | 4,440.00 | 4,510.00 | 4,220.00 | 4,370.00 | 4,370.00 | 0.58% | 2,348,196 |
| Jan 29, 2026 | 4,400.00 | 4,455.00 | 4,185.00 | 4,345.00 | 4,345.00 | -0.69% | 1,490,562 |
| Jan 28, 2026 | 4,010.00 | 4,755.00 | 3,980.00 | 4,375.00 | 4,375.00 | 9.24% | 7,740,308 |
| Jan 27, 2026 | 3,995.00 | 4,055.00 | 3,870.00 | 4,005.00 | 4,005.00 | 0.25% | 615,849 |
| Jan 26, 2026 | 3,990.00 | 4,200.00 | 3,930.00 | 3,995.00 | 3,995.00 | 0.63% | 543,214 |
| Jan 23, 2026 | 3,990.00 | 4,045.00 | 3,840.00 | 3,970.00 | 3,970.00 | -0.63% | 943,912 |
| Jan 22, 2026 | 4,140.00 | 4,180.00 | 3,960.00 | 3,995.00 | 3,995.00 | -3.50% | 895,418 |
| Jan 21, 2026 | 4,030.00 | 4,310.00 | 3,910.00 | 4,140.00 | 4,140.00 | 1.97% | 1,941,178 |
| Jan 20, 2026 | 4,105.00 | 4,170.00 | 3,975.00 | 4,060.00 | 4,060.00 | -1.10% | 922,666 |
| Jan 19, 2026 | 4,215.00 | 4,290.00 | 4,060.00 | 4,105.00 | 4,105.00 | -4.98% | 1,631,962 |
| Jan 16, 2026 | 3,950.00 | 4,390.00 | 3,910.00 | 4,320.00 | 4,320.00 | 8.14% | 4,122,521 |
| Jan 15, 2026 | 4,125.00 | 4,125.00 | 3,910.00 | 3,995.00 | 3,995.00 | -2.68% | 720,196 |
| Jan 14, 2026 | 4,005.00 | 4,225.00 | 3,880.00 | 4,105.00 | 4,105.00 | 2.50% | 1,521,363 |
| Jan 13, 2026 | 4,240.00 | 4,240.00 | 3,965.00 | 4,005.00 | 4,005.00 | -4.87% | 1,447,722 |
| Jan 12, 2026 | 4,020.00 | 4,450.00 | 4,000.00 | 4,210.00 | 4,210.00 | 6.72% | 3,871,380 |
| Jan 9, 2026 | 3,710.00 | 3,945.00 | 3,695.00 | 3,945.00 | 3,945.00 | 6.33% | 1,049,617 |
| Jan 8, 2026 | 3,840.00 | 3,840.00 | 3,695.00 | 3,710.00 | 3,710.00 | -3.64% | 900,764 |
| Jan 7, 2026 | 4,415.00 | 4,460.00 | 3,810.00 | 3,850.00 | 3,850.00 | -7.78% | 3,741,490 |
| Jan 6, 2026 | 3,825.00 | 4,270.00 | 3,775.00 | 4,175.00 | 4,175.00 | 8.16% | 4,833,900 |
| Jan 5, 2026 | 3,960.00 | 3,965.00 | 3,815.00 | 3,860.00 | 3,860.00 | -2.40% | 897,695 |
| Jan 2, 2026 | 4,010.00 | 4,210.00 | 3,865.00 | 3,955.00 | 3,955.00 | 1.41% | 2,439,431 |
| Dec 30, 2025 | 3,755.00 | 4,110.00 | 3,655.00 | 3,900.00 | 3,900.00 | 5.55% | 7,343,913 |
| Dec 29, 2025 | 3,730.00 | 3,815.00 | 3,580.00 | 3,695.00 | 3,695.00 | 0.41% | 1,446,492 |
| Dec 26, 2025 | 3,700.00 | 3,790.00 | 3,655.00 | 3,680.00 | 3,680.00 | 0.96% | 1,019,404 |
| Dec 24, 2025 | 3,655.00 | 3,740.00 | 3,570.00 | 3,645.00 | 3,645.00 | 0.41% | 1,293,515 |
| Dec 23, 2025 | 3,570.00 | 3,925.00 | 3,530.00 | 3,630.00 | 3,630.00 | 0.83% | 5,565,342 |
| Dec 22, 2025 | 3,715.00 | 3,755.00 | 3,550.00 | 3,600.00 | 3,600.00 | -5.39% | 2,303,609 |
| Dec 19, 2025 | 4,000.00 | 4,300.00 | 3,770.00 | 3,805.00 | 3,805.00 | -1.17% | 7,909,510 |