Skip to main content
BioSmart Co.,Ltd. (KOSDAQ:038460)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,270.00
-20.00 (-0.87%)
At close: Nov 13, 2026

BioSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,290.002,325.002,250.002,270.002,270.00-0.87%31,589
Nov 12, 20262,290.002,290.002,230.002,290.002,290.00-32,190
Nov 11, 20262,270.002,310.002,220.002,290.002,290.001.10%52,919
Nov 10, 20262,220.002,280.002,205.002,265.002,265.001.57%48,290
Nov 9, 20262,155.002,240.002,155.002,230.002,230.000.22%75,062
Nov 6, 20262,155.002,225.002,090.002,225.002,225.00-1.55%119,833
Nov 5, 20262,285.002,325.002,230.002,260.002,260.00-2.80%79,594
Nov 4, 20262,350.002,350.002,215.002,325.002,325.000.65%61,181
Nov 3, 20262,335.002,370.002,280.002,310.002,310.00-1.49%48,702
Nov 2, 20262,290.002,410.002,290.002,345.002,345.000.86%42,318
Oct 30, 20262,425.002,425.002,285.002,325.002,325.00-4.52%149,488
Oct 29, 20262,460.002,475.002,385.002,435.002,435.00-2.40%75,911
Oct 28, 20262,490.002,505.002,455.002,495.002,495.001.42%45,002
Oct 27, 20262,445.002,485.002,405.002,460.002,460.001.65%41,605
Oct 26, 20262,505.002,505.002,420.002,420.002,420.00-3.59%105,435
Oct 23, 20262,550.002,560.002,475.002,510.002,510.00-2.71%91,026
Oct 22, 20262,660.002,660.002,555.002,580.002,580.00-2.46%79,758
Oct 21, 20262,665.002,700.002,620.002,645.002,645.00-0.56%62,134
Oct 20, 20262,720.002,795.002,630.002,660.002,660.00-2.92%58,657
Oct 19, 20262,735.002,740.002,685.002,740.002,740.00-25,923
Oct 16, 20262,695.002,770.002,690.002,740.002,740.002.05%53,062
Oct 15, 20262,695.002,700.002,585.002,685.002,685.00-0.37%258,866
Oct 14, 20262,720.002,790.002,655.002,695.002,695.00-2.71%137,830
Oct 13, 20262,735.002,790.002,610.002,770.002,770.001.09%162,094
Oct 12, 20262,885.002,885.002,725.002,740.002,740.00-4.53%86,848
Oct 8, 20262,870.002,895.002,810.002,870.002,870.00-93,652
Oct 7, 20262,860.002,900.002,845.002,870.002,870.00-0.35%81,037
Oct 6, 20262,890.002,960.002,850.002,880.002,880.00-0.17%110,042
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