BioSmart Co.,Ltd. (KOSDAQ:038460)
South Korea · Delayed Price · Currency is KRW 3,735.00
-255.00 (-6.39%)
At close: May 11, 2026
BioSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 4,030.00 | 4,040.00 | 3,710.00 | 3,735.00 | 3,735.00 | -6.39% | 688,427 |
| May 8, 2026 | 4,050.00 | 4,140.00 | 3,925.00 | 3,990.00 | 3,990.00 | -2.33% | 383,826 |
| May 7, 2026 | 4,280.00 | 4,350.00 | 4,085.00 | 4,085.00 | 4,085.00 | -5.11% | 505,951 |
| May 6, 2026 | 4,595.00 | 4,595.00 | 4,250.00 | 4,305.00 | 4,305.00 | -5.28% | 711,530 |
| May 4, 2026 | 4,520.00 | 4,675.00 | 4,500.00 | 4,545.00 | 4,545.00 | 2.13% | 720,428 |
| Apr 30, 2026 | 4,490.00 | 4,765.00 | 4,400.00 | 4,450.00 | 4,450.00 | -1.77% | 1,332,883 |
| Apr 29, 2026 | 4,325.00 | 4,645.00 | 4,260.00 | 4,530.00 | 4,530.00 | 5.47% | 1,106,263 |
| Apr 28, 2026 | 4,500.00 | 4,515.00 | 4,280.00 | 4,295.00 | 4,295.00 | -4.02% | 325,555 |
| Apr 27, 2026 | 4,300.00 | 4,495.00 | 4,270.00 | 4,475.00 | 4,475.00 | 4.43% | 418,583 |
| Apr 24, 2026 | 4,205.00 | 4,345.00 | 4,205.00 | 4,285.00 | 4,285.00 | 1.78% | 197,380 |
| Apr 23, 2026 | 4,315.00 | 4,350.00 | 4,195.00 | 4,210.00 | 4,210.00 | -1.52% | 310,631 |
| Apr 22, 2026 | 4,400.00 | 4,425.00 | 4,185.00 | 4,275.00 | 4,275.00 | -3.39% | 710,250 |
| Apr 21, 2026 | 4,365.00 | 4,450.00 | 4,345.00 | 4,425.00 | 4,425.00 | 1.84% | 305,838 |
| 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 |