S.Biomedics Co., Ltd. (KOSDAQ:304360)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,600
+1,650 (6.36%)
At close: Oct 10, 2025

S.Biomedics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202526,150.0027,750.0025,800.0027,600.0027,600.006.36%122,705
Oct 2, 202525,600.0026,300.0024,950.0025,950.0025,950.002.17%68,406
Oct 1, 202525,850.0026,000.0025,350.0025,400.0025,400.00-1.17%37,959
Sep 30, 202525,500.0026,250.0025,000.0025,700.0025,700.000.39%57,737
Sep 29, 202523,500.0025,800.0023,500.0025,600.0025,600.007.34%100,147
Sep 26, 202524,450.0024,700.0023,000.0023,850.0023,850.00-4.02%72,715
Sep 25, 202525,800.0026,650.0024,250.0024,850.0024,850.00-2.55%117,111
Sep 24, 202524,500.0025,600.0024,200.0025,500.0025,500.003.45%98,945
Sep 23, 202523,900.0025,300.0023,850.0024,650.0024,650.000.82%75,704
Sep 22, 202525,100.0025,100.0022,300.0024,450.0024,450.00-1.81%239,504
Sep 19, 202524,550.0025,050.0023,950.0024,900.0024,900.000.81%90,670
Sep 18, 202524,500.0025,050.0023,650.0024,700.0024,700.005.11%148,028
Sep 17, 202521,650.0024,150.0021,350.0023,500.0023,500.008.80%240,968
Sep 16, 202522,400.0022,550.0021,600.0021,600.0021,600.00-3.57%33,800
Sep 15, 202522,400.0022,450.0021,800.0022,400.0022,400.001.36%56,778
Sep 12, 202521,850.0022,550.0021,400.0022,100.0022,100.002.79%76,492
Sep 11, 202521,800.0021,950.0021,150.0021,500.0021,500.00-2.27%72,220
Sep 10, 202521,700.0022,650.0021,200.0022,000.0022,000.006.28%163,204
Sep 9, 202520,750.0021,300.0020,150.0020,700.0020,700.00-0.48%82,483
Sep 8, 202519,470.0021,000.0019,360.0020,800.0020,800.008.11%100,628
Sep 5, 202519,240.0019,400.0018,700.0019,240.0019,240.001.37%20,114
Sep 4, 202518,840.0019,570.0018,500.0018,980.0018,980.001.01%35,711
Sep 3, 202518,770.0018,860.0018,310.0018,790.0018,790.000.11%14,452
Sep 2, 202518,100.0018,800.0018,000.0018,770.0018,770.003.82%31,952
Sep 1, 202518,500.0018,720.0017,930.0018,080.0018,080.00-2.48%52,272
Aug 29, 202519,150.0019,150.0018,500.0018,540.0018,540.00-2.42%35,425
Aug 28, 202519,200.0019,250.0018,680.0019,000.0019,000.000.64%27,700
Aug 27, 202518,800.0019,070.0018,360.0018,880.0018,880.001.23%34,345
Aug 26, 202518,650.0018,880.0018,500.0018,650.0018,650.00-22,643
Aug 25, 202519,010.0019,300.0018,620.0018,650.0018,650.00-0.21%25,717
Aug 22, 202519,030.0019,310.0018,550.0018,690.0018,690.00-2.35%44,577
Aug 21, 202519,260.0019,550.0019,000.0019,140.0019,140.00-0.31%26,900
Aug 20, 202519,880.0019,880.0018,900.0019,200.0019,200.00-3.61%49,867
Aug 19, 202520,650.0020,800.0019,800.0019,920.0019,920.00-0.90%35,935
Aug 18, 202520,450.0020,450.0019,990.0020,100.0020,100.00-3.13%30,853
Aug 14, 202520,600.0020,900.0020,200.0020,750.0020,750.000.73%27,615
Aug 13, 202520,300.0020,800.0020,250.0020,600.0020,600.001.48%22,329
Aug 12, 202520,450.0020,800.0020,200.0020,300.0020,300.00-0.98%29,861
Aug 11, 202520,150.0021,000.0019,990.0020,500.0020,500.000.74%50,516
Aug 8, 202520,350.0020,550.0020,050.0020,350.0020,350.00-42,102
Aug 7, 202520,400.0020,500.0019,980.0020,350.0020,350.00-26,436
Aug 6, 202520,300.0020,450.0019,950.0020,350.0020,350.000.25%19,824
Aug 5, 202519,930.0020,600.0019,850.0020,300.0020,300.001.65%24,005
Aug 4, 202520,000.0020,200.0019,790.0019,970.0019,970.00-0.89%16,989
Aug 1, 202520,500.0020,500.0019,840.0020,150.0020,150.00-2.18%61,007
Jul 31, 202520,250.0021,250.0020,250.0020,600.0020,600.001.73%53,602
Jul 30, 202520,350.0020,500.0019,960.0020,250.0020,250.00-1.70%29,987
Jul 29, 202520,250.0020,750.0018,940.0020,600.0020,600.001.98%74,252
Jul 28, 202520,500.0020,750.0020,150.0020,200.0020,200.00-2.18%37,220
Jul 25, 202520,800.0021,150.0020,300.0020,650.0020,650.00-21,554