Skip to main content
logo
BioSmart Co.,Ltd. (KOSDAQ:038460)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,125.00
-185.00 (-5.59%)
At close: May 29, 2026

BioSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,315.003,330.003,070.003,125.003,125.00-5.59%302,331
May 28, 20263,390.003,395.003,160.003,310.003,310.00-2.36%333,419
May 27, 20263,585.003,635.003,305.003,390.003,390.00-5.44%384,805
May 26, 20263,800.003,865.003,585.003,585.003,585.00-4.02%248,051
May 22, 20263,595.003,820.003,595.003,735.003,735.003.32%333,860
May 21, 20263,450.003,665.003,440.003,615.003,615.005.39%334,947
May 20, 20263,580.003,580.003,420.003,430.003,430.00-4.06%143,385
May 19, 20263,545.003,620.003,450.003,575.003,575.00-164,089
May 18, 20263,590.003,630.003,405.003,575.003,575.00-0.28%230,632
May 15, 20263,780.003,780.003,525.003,585.003,585.000.14%483,785
May 14, 20263,630.003,630.003,485.003,580.003,580.00-1.38%316,725
May 13, 20263,635.003,700.003,590.003,630.003,630.00-0.14%325,175
May 12, 20263,740.003,775.003,515.003,635.003,635.00-2.68%565,772
May 11, 20264,030.004,040.003,710.003,735.003,735.00-6.39%696,715
May 8, 20264,050.004,140.003,925.003,990.003,990.00-2.33%387,619
May 7, 20264,280.004,350.004,085.004,085.004,085.00-5.11%507,362
May 6, 20264,595.004,595.004,250.004,305.004,305.00-5.28%711,530
May 4, 20264,520.004,675.004,500.004,545.004,545.002.13%728,094
Apr 30, 20264,490.004,765.004,400.004,450.004,450.00-1.77%1,334,988
Apr 29, 20264,325.004,645.004,260.004,530.004,530.005.47%1,113,822
Apr 28, 20264,500.004,515.004,280.004,295.004,295.00-4.02%326,885
Apr 27, 20264,300.004,495.004,270.004,475.004,475.004.43%418,583
Apr 24, 20264,205.004,345.004,205.004,285.004,285.001.78%197,554
Apr 23, 20264,315.004,350.004,195.004,210.004,210.00-1.52%313,599
Apr 22, 20264,400.004,425.004,185.004,275.004,275.00-3.39%711,863
Apr 21, 20264,365.004,450.004,345.004,425.004,425.001.84%305,838
Apr 20, 20264,415.004,445.004,345.004,345.004,345.00-1.59%221,064
Apr 17, 20264,500.004,500.004,380.004,415.004,415.00-0.34%231,526
Apr 16, 20264,395.004,515.004,350.004,430.004,430.000.91%457,917
Apr 15, 20264,400.004,445.004,255.004,390.004,390.001.15%512,142
Apr 14, 20264,230.004,365.004,230.004,340.004,340.003.21%417,733
Apr 13, 20264,210.004,300.004,180.004,205.004,205.00-2.89%275,480
Apr 10, 20264,250.004,960.004,250.004,330.004,330.006.26%3,052,917
Apr 9, 20264,215.004,215.004,045.004,075.004,075.00-3.66%168,164
Apr 8, 20264,100.004,270.004,095.004,230.004,230.005.49%262,887
Apr 7, 20264,090.004,180.003,950.004,010.004,010.00-1.60%198,298
Apr 6, 20264,100.004,230.004,050.004,075.004,075.00-0.61%162,732
Apr 3, 20264,095.004,135.004,050.004,100.004,100.002.37%116,560
Apr 2, 20264,330.004,365.003,930.004,005.004,005.00-7.51%351,973
Apr 1, 20264,090.004,420.004,050.004,330.004,330.007.98%330,516
Mar 31, 20264,125.004,180.003,830.004,010.004,010.00-2.79%238,332
Mar 30, 20264,070.004,165.003,980.004,125.004,125.00-1.79%250,806
Mar 27, 20264,150.004,240.004,020.004,200.004,200.000.48%239,275
Mar 26, 20264,305.004,325.004,145.004,180.004,180.00-2.90%221,045
Mar 25, 20264,445.004,490.004,265.004,305.004,305.00-3.15%328,717
Mar 24, 20264,400.004,480.004,315.004,445.004,445.003.37%183,138
Mar 23, 20264,545.004,545.004,250.004,300.004,300.00-6.52%268,484
Mar 20, 20264,545.004,610.004,240.004,600.004,600.002.79%321,310
Mar 19, 20264,630.004,630.004,475.004,475.004,475.00-5.19%365,043
Mar 18, 20264,670.004,745.004,605.004,720.004,720.001.72%264,822