Skip to main content
logo
BioSmart Co.,Ltd. (KOSDAQ:038460)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,885.00
+65.00 (2.30%)
At close: Oct 2, 2026

BioSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,835.002,910.002,835.002,885.002,885.002.30%120,562
Oct 1, 20262,810.002,830.002,760.002,820.002,820.000.71%54,933
Sep 30, 20262,810.002,835.002,765.002,800.002,800.00-57,204
Sep 29, 20262,815.002,815.002,710.002,800.002,800.00-0.36%117,350
Sep 28, 20262,785.002,850.002,760.002,810.002,810.000.72%48,747
Sep 23, 20262,850.002,850.002,755.002,790.002,790.00-2.11%80,074
Sep 22, 20262,875.002,885.002,785.002,850.002,850.00-0.70%68,101
Sep 21, 20262,875.002,885.002,830.002,870.002,870.00-0.17%92,167
Sep 18, 20262,810.002,910.002,810.002,875.002,875.002.50%104,297
Sep 17, 20262,835.002,860.002,790.002,805.002,805.00-1.75%91,174
Sep 16, 20262,705.002,945.002,670.002,855.002,855.005.94%471,918
Sep 15, 20262,660.002,720.002,625.002,695.002,695.001.70%72,945
Sep 14, 20262,630.002,680.002,600.002,650.002,650.00-67,934
Sep 11, 20262,685.002,695.002,645.002,650.002,650.00-1.49%60,727
Sep 10, 20262,695.002,705.002,655.002,690.002,690.00-0.19%86,213
Sep 9, 20262,680.002,700.002,650.002,695.002,695.000.75%75,400
Sep 8, 20262,660.002,730.002,635.002,675.002,675.000.56%134,421
Sep 7, 20262,685.002,715.002,615.002,660.002,660.00-0.93%74,544
Sep 4, 20262,645.002,690.002,635.002,685.002,685.001.51%60,579
Sep 3, 20262,675.002,710.002,620.002,645.002,645.00-0.75%75,665
Sep 2, 20262,665.002,745.002,655.002,665.002,665.00-1.84%114,064
Sep 1, 20262,675.002,725.002,655.002,715.002,715.000.18%67,631
Aug 31, 20262,710.002,750.002,630.002,710.002,710.00-1.09%113,130
Aug 28, 20262,700.002,750.002,690.002,740.002,740.000.74%52,482
Aug 27, 20262,760.002,805.002,710.002,720.002,720.00-2.33%52,020
Aug 26, 20262,750.002,805.002,725.002,785.002,785.00-55,659
Aug 25, 20262,675.002,785.002,640.002,785.002,785.003.34%106,094
Aug 24, 20262,685.002,775.002,620.002,695.002,695.001.70%167,460
Aug 21, 20262,605.002,695.002,540.002,650.002,650.000.95%151,293
Aug 20, 20262,560.002,655.002,525.002,625.002,625.002.94%79,835
Aug 19, 20262,630.002,665.002,420.002,550.002,550.00-4.32%161,721
Aug 18, 20262,850.002,850.002,595.002,665.002,665.00-7.47%420,140
Aug 14, 20262,870.002,920.002,820.002,880.002,880.000.70%85,359
Aug 13, 20262,940.002,940.002,805.002,860.002,860.00-2.39%104,166
Aug 12, 20262,925.002,980.002,900.002,930.002,930.00-131,542
Aug 11, 20262,880.002,960.002,880.002,930.002,930.000.34%65,499
Aug 10, 20262,890.002,955.002,870.002,920.002,920.002.46%143,798
Aug 7, 20262,885.002,940.002,835.002,850.002,850.00-1.21%86,680
Aug 6, 20262,865.002,915.002,755.002,885.002,885.000.70%92,453
Aug 5, 20262,820.002,915.002,775.002,865.002,865.002.32%200,946
Aug 4, 20262,620.002,810.002,620.002,800.002,800.006.06%170,695
Aug 3, 20262,585.002,700.002,520.002,640.002,640.001.15%99,204
Jul 31, 20262,470.002,615.002,470.002,610.002,610.007.19%82,337
Jul 30, 20262,400.002,535.002,390.002,435.002,435.000.21%116,643
Jul 29, 20262,660.002,700.002,385.002,430.002,430.00-7.25%201,424
Jul 28, 20262,750.002,750.002,585.002,620.002,620.00-5.42%141,488
Jul 27, 20262,770.002,825.002,705.002,770.002,770.001.28%92,072
Jul 24, 20262,820.002,885.002,735.002,735.002,735.00-3.70%104,684
Jul 23, 20262,780.002,895.002,740.002,840.002,840.002.16%133,713
Jul 22, 20262,700.002,870.002,700.002,780.002,780.003.35%165,604