THE BioMed Co., Ltd. (KOSDAQ:214610)
South Korea · Delayed Price · Currency is KRW 5,870.00
-70.00 (-1.18%)
Last updated: Aug 7, 2025
THE BioMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5,940.00 | 6,050.00 | 5,660.00 | 5,680.00 | - | -4.38% | 41,604 |
| Aug 6, 2025 | 6,130.00 | 6,280.00 | 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 | - | 6.22% | 55,535 |
| Aug 4, 2025 | 5,650.00 | 5,930.00 | 5,620.00 | 5,790.00 | - | 2.48% | 30,661 |
| Aug 1, 2025 | 5,470.00 | 5,940.00 | 5,410.00 | 5,650.00 | - | 3.29% | 88,822 |
| Jul 31, 2025 | 5,550.00 | 5,550.00 | 5,300.00 | 5,470.00 | - | -0.91% | 41,152 |
| Jul 30, 2025 | 5,540.00 | 5,750.00 | 5,510.00 | 5,520.00 | - | -1.08% | 25,854 |
| Jul 29, 2025 | 5,520.00 | 5,630.00 | 5,400.00 | 5,580.00 | - | 1.09% | 22,087 |
| Jul 28, 2025 | 5,950.00 | 5,950.00 | 5,360.00 | 5,520.00 | - | -2.82% | 68,586 |
| Jul 25, 2025 | 5,760.00 | 5,940.00 | 5,600.00 | 5,680.00 | - | -1.39% | 45,086 |
| Jul 24, 2025 | 5,730.00 | 5,880.00 | 5,600.00 | 5,760.00 | - | 2.86% | 43,465 |
| Jul 23, 2025 | 5,860.00 | 5,860.00 | 5,310.00 | 5,600.00 | - | -4.11% | 108,130 |
| Jul 22, 2025 | 5,900.00 | 6,010.00 | 5,760.00 | 5,840.00 | - | -0.17% | 44,287 |
| Jul 21, 2025 | 6,030.00 | 6,030.00 | 5,810.00 | 5,850.00 | - | -2.99% | 47,251 |
| Jul 18, 2025 | 6,300.00 | 6,300.00 | 5,950.00 | 6,030.00 | - | -2.43% | 81,387 |
| Jul 17, 2025 | 5,950.00 | 6,360.00 | 5,680.00 | 6,180.00 | - | 4.92% | 156,063 |
| Jul 16, 2025 | 6,300.00 | 6,300.00 | 5,790.00 | 5,890.00 | - | -5.61% | 126,506 |
| Jul 15, 2025 | 6,260.00 | 6,380.00 | 6,080.00 | 6,240.00 | - | -0.16% | 107,455 |
| Jul 14, 2025 | 5,910.00 | 6,820.00 | 5,910.00 | 6,250.00 | - | 5.93% | 643,944 |
| Jul 11, 2025 | 6,000.00 | 7,040.00 | 5,820.00 | 5,900.00 | - | 8.86% | 3,446,758 |
| Jul 10, 2025 | 5,240.00 | 6,130.00 | 5,210.00 | 5,420.00 | - | 3.63% | 333,902 |
| Jul 9, 2025 | 5,150.00 | 5,240.00 | 5,090.00 | 5,230.00 | - | 1.55% | 25,225 |
| Jul 8, 2025 | 5,230.00 | 5,250.00 | 5,150.00 | 5,150.00 | - | -2.46% | 18,689 |
| Jul 7, 2025 | 5,130.00 | 5,290.00 | 5,130.00 | 5,280.00 | - | 1.73% | 23,133 |
| Jul 4, 2025 | 5,280.00 | 5,380.00 | 5,140.00 | 5,190.00 | - | -1.70% | 28,529 |
| Jul 3, 2025 | 5,360.00 | 5,360.00 | 5,160.00 | 5,280.00 | - | 1.34% | 25,802 |
| Jul 2, 2025 | 5,320.00 | 5,370.00 | 5,190.00 | 5,210.00 | - | -2.07% | 35,858 |
| Jul 1, 2025 | 5,310.00 | 5,410.00 | 5,300.00 | 5,320.00 | - | -0.37% | 26,011 |
| Jun 30, 2025 | 5,530.00 | 5,580.00 | 5,280.00 | 5,340.00 | - | -0.56% | 31,012 |
| Jun 27, 2025 | 5,400.00 | 5,650.00 | 5,270.00 | 5,370.00 | - | -1.47% | 52,536 |
| Jun 26, 2025 | 5,630.00 | 5,630.00 | 5,380.00 | 5,450.00 | - | -3.20% | 45,965 |
| Jun 25, 2025 | 5,310.00 | 6,290.00 | 5,290.00 | 5,630.00 | - | 5.43% | 382,374 |
| Jun 24, 2025 | 5,380.00 | 5,450.00 | 5,100.00 | 5,340.00 | - | 0.19% | 57,719 |
| Jun 23, 2025 | 5,530.00 | 5,530.00 | 5,280.00 | 5,330.00 | - | -3.96% | 38,660 |
| Jun 20, 2025 | 5,590.00 | 5,650.00 | 5,460.00 | 5,550.00 | - | -0.72% | 30,211 |
| Jun 19, 2025 | 5,650.00 | 5,770.00 | 5,400.00 | 5,590.00 | - | -0.89% | 49,694 |
| Jun 18, 2025 | 5,620.00 | 5,700.00 | 5,480.00 | 5,640.00 | - | 0.36% | 33,021 |
| Jun 17, 2025 | 5,560.00 | 5,900.00 | 5,530.00 | 5,620.00 | - | 1.81% | 107,567 |
| Jun 16, 2025 | 5,700.00 | 5,700.00 | 5,320.00 | 5,520.00 | - | -4.00% | 61,752 |
| Jun 13, 2025 | 5,910.00 | 6,210.00 | 5,600.00 | 5,750.00 | - | -3.36% | 139,304 |
| Jun 12, 2025 | 6,120.00 | 6,120.00 | 5,860.00 | 5,950.00 | - | -2.78% | 60,085 |
| Jun 11, 2025 | 5,770.00 | 6,200.00 | 5,620.00 | 6,120.00 | - | 8.32% | 173,113 |
| Jun 10, 2025 | 5,780.00 | 5,860.00 | 5,550.00 | 5,650.00 | - | -2.59% | 93,661 |
| Jun 9, 2025 | 6,110.00 | 6,130.00 | 5,720.00 | 5,800.00 | - | -6.00% | 142,241 |
| Jun 5, 2025 | 6,150.00 | 6,340.00 | 6,030.00 | 6,170.00 | - | 0.33% | 90,383 |
| Jun 4, 2025 | 6,540.00 | 6,540.00 | 6,000.00 | 6,150.00 | - | -5.96% | 135,963 |
| Jun 2, 2025 | 6,960.00 | 6,960.00 | 6,500.00 | 6,540.00 | - | -4.25% | 161,413 |
| May 30, 2025 | 6,470.00 | 7,600.00 | 6,230.00 | 6,830.00 | - | 4.59% | 1,084,572 |
| May 29, 2025 | 6,350.00 | 6,910.00 | 5,950.00 | 6,530.00 | - | 3.32% | 583,026 |
| May 28, 2025 | 6,590.00 | 6,860.00 | 6,220.00 | 6,320.00 | - | -7.60% | 258,269 |