Skip to main content
logo
BioSmart Co.,Ltd. (KOSDAQ:038460)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,695.00
+45.00 (1.70%)
At close: Aug 24, 2026

BioSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 20262,620.002,715.002,605.002,690.002,690.002.48%49,473
Jul 20, 20262,700.002,740.002,615.002,625.002,625.00-2.78%72,952
Jul 16, 20262,780.002,785.002,695.002,700.002,700.00-2.88%62,440
Jul 15, 20262,660.002,795.002,660.002,780.002,780.004.91%89,695
Jul 14, 20262,600.002,685.002,560.002,650.002,650.000.57%139,384
Jul 13, 20262,715.002,800.002,615.002,635.002,635.00-2.95%141,366
Jul 10, 20262,505.002,735.002,505.002,715.002,715.007.95%133,064
Jul 9, 20262,495.002,580.002,460.002,515.002,515.00-95,775
Jul 8, 20262,590.002,620.002,465.002,515.002,515.00-1.37%138,370
Jul 7, 20262,560.002,650.002,480.002,550.002,550.00-1.54%140,788
Jul 6, 20262,615.002,645.002,560.002,590.002,590.00-1.71%73,439
Jul 3, 20262,580.002,655.002,510.002,635.002,635.002.13%99,635
Jul 2, 20262,675.002,715.002,565.002,580.002,580.00-4.44%135,071
Jul 1, 20262,625.002,735.002,600.002,700.002,700.001.89%158,880
Jun 30, 20262,640.002,680.002,540.002,650.002,650.001.53%113,613
Jun 29, 20262,305.002,635.002,305.002,610.002,610.0012.26%226,807
Jun 26, 20262,415.002,430.002,305.002,325.002,325.00-3.73%179,367
Jun 25, 20262,475.002,580.002,405.002,415.002,415.00-2.23%158,421
Jun 24, 20262,500.002,565.002,410.002,470.002,470.00-1.40%246,078
Jun 23, 20262,615.002,645.002,505.002,505.002,505.00-6.00%268,314
Jun 22, 20262,640.002,750.002,600.002,665.002,665.00-0.56%174,405
Jun 19, 20262,770.002,770.002,600.002,680.002,680.00-2.01%209,335
Jun 18, 20262,760.002,810.002,730.002,735.002,735.00-1.62%139,905
Jun 17, 20262,780.002,835.002,725.002,780.002,780.000.18%209,565
Jun 16, 20262,790.002,825.002,760.002,775.002,775.000.36%209,006
Jun 15, 20262,840.002,860.002,745.002,765.002,765.00-0.36%189,429
Jun 12, 20262,715.002,840.002,715.002,775.002,775.003.16%293,723
Jun 11, 20262,630.002,710.002,595.002,690.002,690.001.13%162,487