S.Biomedics Co., Ltd. (KOSDAQ:304360)
South Korea · Delayed Price · Currency is KRW 22,100
+500 (2.31%)
Last updated: Sep 17, 2025, 12:39 PM KST
S.Biomedics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 24,550.00 | 25,050.00 | 23,950.00 | 24,900.00 | 24,900.00 | 0.81% | 90,670 |
| Sep 18, 2025 | 24,500.00 | 25,050.00 | 23,650.00 | 24,700.00 | 24,700.00 | 5.11% | 148,028 |
| Sep 17, 2025 | 21,650.00 | 24,150.00 | 21,350.00 | 23,500.00 | 23,500.00 | 8.80% | 240,968 |
| Sep 16, 2025 | 22,400.00 | 22,550.00 | 21,600.00 | 21,600.00 | 21,600.00 | -3.57% | 33,800 |
| Sep 15, 2025 | 22,400.00 | 22,450.00 | 21,800.00 | 22,400.00 | 22,400.00 | 1.36% | 56,778 |
| Sep 12, 2025 | 21,850.00 | 22,550.00 | 21,400.00 | 22,100.00 | 22,100.00 | 2.79% | 76,492 |
| Sep 11, 2025 | 21,800.00 | 21,950.00 | 21,150.00 | 21,500.00 | 21,500.00 | -2.27% | 72,220 |
| Sep 10, 2025 | 21,700.00 | 22,650.00 | 21,200.00 | 22,000.00 | 22,000.00 | 6.28% | 163,204 |
| Sep 9, 2025 | 20,750.00 | 21,300.00 | 20,150.00 | 20,700.00 | 20,700.00 | -0.48% | 82,483 |
| Sep 8, 2025 | 19,470.00 | 21,000.00 | 19,360.00 | 20,800.00 | 20,800.00 | 8.11% | 100,628 |
| Sep 5, 2025 | 19,240.00 | 19,400.00 | 18,700.00 | 19,240.00 | 19,240.00 | 1.37% | 20,114 |
| Sep 4, 2025 | 18,840.00 | 19,570.00 | 18,500.00 | 18,980.00 | 18,980.00 | 1.01% | 35,711 |
| Sep 3, 2025 | 18,770.00 | 18,860.00 | 18,310.00 | 18,790.00 | 18,790.00 | 0.11% | 14,452 |
| Sep 2, 2025 | 18,100.00 | 18,800.00 | 18,000.00 | 18,770.00 | 18,770.00 | 3.82% | 31,952 |
| Sep 1, 2025 | 18,500.00 | 18,720.00 | 17,930.00 | 18,080.00 | 18,080.00 | -2.48% | 52,272 |
| Aug 29, 2025 | 19,150.00 | 19,150.00 | 18,500.00 | 18,540.00 | 18,540.00 | -2.42% | 35,425 |
| Aug 28, 2025 | 19,200.00 | 19,250.00 | 18,680.00 | 19,000.00 | 19,000.00 | 0.64% | 27,700 |
| Aug 27, 2025 | 18,800.00 | 19,070.00 | 18,360.00 | 18,880.00 | 18,880.00 | 1.23% | 34,345 |
| Aug 26, 2025 | 18,650.00 | 18,880.00 | 18,500.00 | 18,650.00 | 18,650.00 | - | 22,643 |
| Aug 25, 2025 | 19,010.00 | 19,300.00 | 18,620.00 | 18,650.00 | 18,650.00 | -0.21% | 25,717 |
| Aug 22, 2025 | 19,030.00 | 19,310.00 | 18,550.00 | 18,690.00 | 18,690.00 | -2.35% | 44,577 |
| Aug 21, 2025 | 19,260.00 | 19,550.00 | 19,000.00 | 19,140.00 | 19,140.00 | -0.31% | 26,900 |
| Aug 20, 2025 | 19,880.00 | 19,880.00 | 18,900.00 | 19,200.00 | 19,200.00 | -3.61% | 49,867 |
| Aug 19, 2025 | 20,650.00 | 20,800.00 | 19,800.00 | 19,920.00 | 19,920.00 | -0.90% | 35,935 |
| Aug 18, 2025 | 20,450.00 | 20,450.00 | 19,990.00 | 20,100.00 | 20,100.00 | -3.13% | 30,853 |
| Aug 14, 2025 | 20,600.00 | 20,900.00 | 20,200.00 | 20,750.00 | 20,750.00 | 0.73% | 27,615 |
| Aug 13, 2025 | 20,300.00 | 20,800.00 | 20,250.00 | 20,600.00 | 20,600.00 | 1.48% | 22,329 |
| Aug 12, 2025 | 20,450.00 | 20,800.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.98% | 29,861 |
| Aug 11, 2025 | 20,150.00 | 21,000.00 | 19,990.00 | 20,500.00 | 20,500.00 | 0.74% | 50,516 |
| Aug 8, 2025 | 20,350.00 | 20,550.00 | 20,050.00 | 20,350.00 | 20,350.00 | - | 42,102 |
| Aug 7, 2025 | 20,400.00 | 20,500.00 | 19,980.00 | 20,350.00 | 20,350.00 | - | 26,436 |
| Aug 6, 2025 | 20,300.00 | 20,450.00 | 19,950.00 | 20,350.00 | 20,350.00 | 0.25% | 19,824 |
| Aug 5, 2025 | 19,930.00 | 20,600.00 | 19,850.00 | 20,300.00 | 20,300.00 | 1.65% | 24,005 |
| Aug 4, 2025 | 20,000.00 | 20,200.00 | 19,790.00 | 19,970.00 | 19,970.00 | -0.89% | 16,989 |
| Aug 1, 2025 | 20,500.00 | 20,500.00 | 19,840.00 | 20,150.00 | 20,150.00 | -2.18% | 61,007 |
| Jul 31, 2025 | 20,250.00 | 21,250.00 | 20,250.00 | 20,600.00 | 20,600.00 | 1.73% | 53,602 |
| Jul 30, 2025 | 20,350.00 | 20,500.00 | 19,960.00 | 20,250.00 | 20,250.00 | -1.70% | 29,987 |
| Jul 29, 2025 | 20,250.00 | 20,750.00 | 18,940.00 | 20,600.00 | 20,600.00 | 1.98% | 74,252 |
| Jul 28, 2025 | 20,500.00 | 20,750.00 | 20,150.00 | 20,200.00 | 20,200.00 | -2.18% | 37,220 |
| Jul 25, 2025 | 20,800.00 | 21,150.00 | 20,300.00 | 20,650.00 | 20,650.00 | - | 21,554 |
| Jul 24, 2025 | 20,800.00 | 21,150.00 | 20,550.00 | 20,650.00 | 20,650.00 | 0.24% | 34,296 |
| Jul 23, 2025 | 21,000.00 | 21,000.00 | 20,100.00 | 20,600.00 | 20,600.00 | -0.48% | 25,874 |
| Jul 22, 2025 | 21,250.00 | 21,450.00 | 20,450.00 | 20,700.00 | 20,700.00 | -2.59% | 44,068 |
| Jul 21, 2025 | 21,650.00 | 21,700.00 | 20,800.00 | 21,250.00 | 21,250.00 | -0.70% | 23,799 |
| Jul 18, 2025 | 21,900.00 | 22,000.00 | 21,150.00 | 21,400.00 | 21,400.00 | -0.93% | 48,142 |
| Jul 17, 2025 | 20,350.00 | 22,100.00 | 20,000.00 | 21,600.00 | 21,600.00 | 6.93% | 106,718 |
| Jul 16, 2025 | 20,000.00 | 20,900.00 | 19,780.00 | 20,200.00 | 20,200.00 | 1.00% | 66,689 |
| Jul 15, 2025 | 19,590.00 | 20,300.00 | 19,500.00 | 20,000.00 | 20,000.00 | 2.09% | 43,607 |
| Jul 14, 2025 | 20,000.00 | 20,300.00 | 19,200.00 | 19,590.00 | 19,590.00 | -2.05% | 47,904 |
| Jul 11, 2025 | 20,150.00 | 20,150.00 | 19,800.00 | 20,000.00 | 20,000.00 | -0.25% | 44,166 |