THE BioMed Co., Ltd. (KOSDAQ:214610)
South Korea · Delayed Price · Currency is KRW 4,540.00
+25.00 (0.55%)
At close: Sep 18, 2025
THE BioMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,540.00 | 4,540.00 | 4,460.00 | 4,510.00 | 4,510.00 | -0.66% | 7,597 |
| Sep 18, 2025 | 4,580.00 | 4,600.00 | 4,450.00 | 4,540.00 | 4,540.00 | 0.55% | 16,911 |
| Sep 17, 2025 | 4,440.00 | 4,580.00 | 4,435.00 | 4,515.00 | 4,515.00 | 1.69% | 12,324 |
| Sep 16, 2025 | 4,485.00 | 4,525.00 | 4,410.00 | 4,440.00 | 4,440.00 | -1.00% | 17,519 |
| Sep 15, 2025 | 4,570.00 | 4,640.00 | 4,470.00 | 4,485.00 | 4,485.00 | -1.86% | 10,754 |
| Sep 12, 2025 | 4,625.00 | 4,660.00 | 4,510.00 | 4,570.00 | 4,570.00 | -2.14% | 18,069 |
| Sep 11, 2025 | 4,745.00 | 4,745.00 | 4,620.00 | 4,670.00 | 4,670.00 | -1.58% | 12,843 |
| Sep 10, 2025 | 4,830.00 | 4,830.00 | 4,730.00 | 4,745.00 | 4,745.00 | -1.76% | 17,306 |
| Sep 9, 2025 | 4,815.00 | 4,840.00 | 4,780.00 | 4,830.00 | 4,830.00 | -0.21% | 14,049 |
| Sep 8, 2025 | 4,900.00 | 4,995.00 | 4,840.00 | 4,840.00 | 4,840.00 | -1.22% | 14,787 |
| Sep 5, 2025 | 5,010.00 | 5,010.00 | 4,760.00 | 4,900.00 | 4,900.00 | 0.51% | 21,533 |
| Sep 4, 2025 | 4,985.00 | 4,985.00 | 4,820.00 | 4,875.00 | 4,875.00 | -0.20% | 15,912 |
| Sep 3, 2025 | 4,760.00 | 4,980.00 | 4,675.00 | 4,885.00 | 4,885.00 | 3.72% | 56,798 |
| Sep 2, 2025 | 4,615.00 | 4,930.00 | 4,615.00 | 4,710.00 | 4,710.00 | 2.06% | 12,527 |
| Sep 1, 2025 | 4,740.00 | 4,800.00 | 4,615.00 | 4,615.00 | 4,615.00 | -1.81% | 18,435 |
| Aug 29, 2025 | 4,600.00 | 5,490.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 233,722 |
| Aug 28, 2025 | 4,615.00 | 4,660.00 | 4,485.00 | 4,600.00 | 4,600.00 | - | 13,713 |
| Aug 27, 2025 | 4,550.00 | 4,720.00 | 4,425.00 | 4,600.00 | 4,600.00 | 1.10% | 19,607 |
| Aug 26, 2025 | 4,615.00 | 4,615.00 | 4,465.00 | 4,550.00 | 4,550.00 | -1.73% | 9,497 |
| Aug 25, 2025 | 4,455.00 | 4,665.00 | 4,445.00 | 4,630.00 | 4,630.00 | 3.12% | 19,421 |
| Aug 22, 2025 | 4,375.00 | 4,520.00 | 4,355.00 | 4,490.00 | 4,490.00 | 2.63% | 29,392 |
| Aug 21, 2025 | 4,225.00 | 4,645.00 | 4,225.00 | 4,375.00 | 4,375.00 | 3.92% | 49,962 |
| Aug 20, 2025 | 4,250.00 | 4,285.00 | 4,050.00 | 4,210.00 | 4,210.00 | -0.94% | 29,068 |
| Aug 19, 2025 | 4,680.00 | 4,705.00 | 4,150.00 | 4,250.00 | 4,250.00 | -9.19% | 126,296 |
| Aug 18, 2025 | 4,980.00 | 5,050.00 | 4,590.00 | 4,680.00 | 4,680.00 | -15.37% | 189,889 |
| Aug 14, 2025 | 5,620.00 | 5,690.00 | 5,470.00 | 5,530.00 | 5,530.00 | -1.60% | 43,630 |
| Aug 13, 2025 | 5,700.00 | 5,820.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.88% | 43,328 |
| Aug 12, 2025 | 5,490.00 | 5,750.00 | 5,490.00 | 5,670.00 | 5,670.00 | 2.53% | 29,860 |
| Aug 11, 2025 | 5,850.00 | 5,870.00 | 5,500.00 | 5,530.00 | 5,530.00 | -3.99% | 44,501 |
| Aug 8, 2025 | 5,630.00 | 5,990.00 | 5,510.00 | 5,760.00 | 5,760.00 | 1.41% | 39,785 |
| Aug 7, 2025 | 5,940.00 | 6,050.00 | 5,660.00 | 5,680.00 | 5,680.00 | -4.38% | 41,604 |
| Aug 6, 2025 | 6,130.00 | 6,280.00 | 5,940.00 | 5,940.00 | 5,940.00 | -3.41% | 46,669 |
| Aug 5, 2025 | 5,850.00 | 6,150.00 | 5,710.00 | 6,150.00 | 6,150.00 | 6.22% | 55,535 |
| Aug 4, 2025 | 5,650.00 | 5,930.00 | 5,620.00 | 5,790.00 | 5,790.00 | 2.48% | 30,661 |
| Aug 1, 2025 | 5,470.00 | 5,940.00 | 5,410.00 | 5,650.00 | 5,650.00 | 3.29% | 88,822 |
| Jul 31, 2025 | 5,550.00 | 5,550.00 | 5,300.00 | 5,470.00 | 5,470.00 | -0.91% | 41,152 |
| Jul 30, 2025 | 5,540.00 | 5,750.00 | 5,510.00 | 5,520.00 | 5,520.00 | -1.08% | 25,854 |
| Jul 29, 2025 | 5,520.00 | 5,630.00 | 5,400.00 | 5,580.00 | 5,580.00 | 1.09% | 22,087 |
| Jul 28, 2025 | 5,950.00 | 5,950.00 | 5,360.00 | 5,520.00 | 5,520.00 | -2.82% | 68,586 |
| Jul 25, 2025 | 5,760.00 | 5,940.00 | 5,600.00 | 5,680.00 | 5,680.00 | -1.39% | 45,086 |
| Jul 24, 2025 | 5,730.00 | 5,880.00 | 5,600.00 | 5,760.00 | 5,760.00 | 2.86% | 43,465 |
| Jul 23, 2025 | 5,860.00 | 5,860.00 | 5,310.00 | 5,600.00 | 5,600.00 | -4.11% | 108,130 |
| Jul 22, 2025 | 5,900.00 | 6,010.00 | 5,760.00 | 5,840.00 | 5,840.00 | -0.17% | 44,287 |
| Jul 21, 2025 | 6,030.00 | 6,030.00 | 5,810.00 | 5,850.00 | 5,850.00 | -2.99% | 47,251 |
| Jul 18, 2025 | 6,300.00 | 6,300.00 | 5,950.00 | 6,030.00 | 6,030.00 | -2.43% | 81,387 |
| Jul 17, 2025 | 5,950.00 | 6,360.00 | 5,680.00 | 6,180.00 | 6,180.00 | 4.92% | 156,063 |
| Jul 16, 2025 | 6,300.00 | 6,300.00 | 5,790.00 | 5,890.00 | 5,890.00 | -5.61% | 126,506 |
| Jul 15, 2025 | 6,260.00 | 6,380.00 | 6,080.00 | 6,240.00 | 6,240.00 | -0.16% | 107,455 |
| Jul 14, 2025 | 5,910.00 | 6,820.00 | 5,910.00 | 6,250.00 | 6,250.00 | 5.93% | 643,944 |
| Jul 11, 2025 | 6,000.00 | 7,040.00 | 5,820.00 | 5,900.00 | 5,900.00 | 8.86% | 3,446,758 |