Skip to main content
logo
BioSmart Co.,Ltd. (KOSDAQ:038460)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,050.00
+120.00 (2.43%)
At close: Feb 13, 2026

BioSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20264,900.005,160.004,830.005,050.005,050.002.43%1,244,441
Feb 12, 20264,915.004,970.004,865.004,930.004,930.000.31%578,516
Feb 11, 20265,060.005,070.004,855.004,915.004,915.00-2.09%1,096,688
Feb 10, 20265,100.005,230.004,965.005,020.005,020.000.20%1,476,317
Feb 9, 20265,600.005,770.004,940.005,010.005,010.00-7.90%2,585,717
Feb 6, 20265,690.005,990.005,150.005,440.005,440.00-4.56%3,428,915
Feb 5, 20266,180.006,290.005,620.005,700.005,700.00-8.80%2,301,398
Feb 4, 20266,580.006,930.006,080.006,250.006,250.002.80%8,303,426
Feb 3, 20265,360.006,780.005,320.006,080.006,080.007.04%30,824,560
Feb 2, 20264,280.005,680.004,210.005,680.005,680.0029.98%10,286,663
Jan 30, 20264,440.004,510.004,220.004,370.004,370.000.58%2,348,196
Jan 29, 20264,400.004,455.004,185.004,345.004,345.00-0.69%1,490,562
Jan 28, 20264,010.004,755.003,980.004,375.004,375.009.24%7,740,308
Jan 27, 20263,995.004,055.003,870.004,005.004,005.000.25%615,849
Jan 26, 20263,990.004,200.003,930.003,995.003,995.000.63%543,214
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