BioSmart Co.,Ltd. (KOSDAQ:038460)
South Korea · Delayed Price · Currency is KRW 4,425.00
+80.00 (1.84%)
At close: Apr 21, 2026
BioSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 4,415.00 | 4,445.00 | 4,345.00 | 4,345.00 | 4,345.00 | -1.59% | 220,942 |
| Apr 17, 2026 | 4,500.00 | 4,500.00 | 4,380.00 | 4,415.00 | 4,415.00 | -0.34% | 230,064 |
| Apr 16, 2026 | 4,395.00 | 4,515.00 | 4,350.00 | 4,430.00 | 4,430.00 | 0.91% | 455,619 |
| Apr 15, 2026 | 4,400.00 | 4,445.00 | 4,255.00 | 4,390.00 | 4,390.00 | 1.15% | 509,154 |
| Apr 14, 2026 | 4,230.00 | 4,365.00 | 4,230.00 | 4,340.00 | 4,340.00 | 3.21% | 411,896 |
| Apr 13, 2026 | 4,210.00 | 4,300.00 | 4,180.00 | 4,205.00 | 4,205.00 | -2.89% | 275,480 |
| Apr 10, 2026 | 4,250.00 | 4,960.00 | 4,250.00 | 4,330.00 | 4,330.00 | 6.26% | 3,031,153 |
| Apr 9, 2026 | 4,215.00 | 4,215.00 | 4,045.00 | 4,075.00 | 4,075.00 | -3.66% | 165,331 |
| Apr 8, 2026 | 4,100.00 | 4,270.00 | 4,095.00 | 4,230.00 | 4,230.00 | 5.49% | 261,195 |
| Apr 7, 2026 | 4,090.00 | 4,180.00 | 3,950.00 | 4,010.00 | 4,010.00 | -1.60% | 198,298 |
| Apr 6, 2026 | 4,100.00 | 4,230.00 | 4,050.00 | 4,075.00 | 4,075.00 | -0.61% | 162,732 |
| Apr 3, 2026 | 4,095.00 | 4,135.00 | 4,050.00 | 4,100.00 | 4,100.00 | 2.37% | 116,192 |
| Apr 2, 2026 | 4,330.00 | 4,365.00 | 3,930.00 | 4,005.00 | 4,005.00 | -7.51% | 351,737 |
| Apr 1, 2026 | 4,090.00 | 4,420.00 | 4,050.00 | 4,330.00 | 4,330.00 | 7.98% | 328,118 |
| Mar 31, 2026 | 4,125.00 | 4,180.00 | 3,830.00 | 4,010.00 | 4,010.00 | -2.79% | 234,150 |
| Mar 30, 2026 | 4,070.00 | 4,165.00 | 3,980.00 | 4,125.00 | 4,125.00 | -1.79% | 250,806 |
| Mar 27, 2026 | 4,150.00 | 4,240.00 | 4,020.00 | 4,200.00 | 4,200.00 | 0.48% | 238,354 |
| Mar 26, 2026 | 4,305.00 | 4,325.00 | 4,145.00 | 4,180.00 | 4,180.00 | -2.90% | 219,988 |
| Mar 25, 2026 | 4,445.00 | 4,490.00 | 4,265.00 | 4,305.00 | 4,305.00 | -3.15% | 325,578 |
| Mar 24, 2026 | 4,400.00 | 4,480.00 | 4,315.00 | 4,445.00 | 4,445.00 | 3.37% | 183,138 |
| Mar 23, 2026 | 4,545.00 | 4,545.00 | 4,250.00 | 4,300.00 | 4,300.00 | -6.52% | 257,482 |
| Mar 20, 2026 | 4,545.00 | 4,610.00 | 4,240.00 | 4,600.00 | 4,600.00 | 2.79% | 320,479 |
| Mar 19, 2026 | 4,630.00 | 4,630.00 | 4,475.00 | 4,475.00 | 4,475.00 | -5.19% | 364,600 |
| Mar 18, 2026 | 4,670.00 | 4,745.00 | 4,605.00 | 4,720.00 | 4,720.00 | 1.72% | 260,044 |
| Mar 17, 2026 | 4,740.00 | 4,805.00 | 4,625.00 | 4,640.00 | 4,640.00 | -0.75% | 249,085 |
| Mar 16, 2026 | 4,650.00 | 4,900.00 | 4,600.00 | 4,675.00 | 4,675.00 | 1.08% | 544,759 |
| Mar 13, 2026 | 4,615.00 | 4,765.00 | 4,570.00 | 4,625.00 | 4,625.00 | -2.32% | 375,573 |
| Mar 12, 2026 | 4,730.00 | 5,010.00 | 4,700.00 | 4,735.00 | 4,735.00 | -1.87% | 742,988 |
| Mar 11, 2026 | 4,590.00 | 5,180.00 | 4,540.00 | 4,825.00 | 4,825.00 | 6.28% | 2,021,618 |
| Mar 10, 2026 | 4,700.00 | 4,770.00 | 4,320.00 | 4,540.00 | 4,540.00 | -0.77% | 437,291 |
| 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 |