S.Biomedics Co., Ltd. (KOSDAQ:304360)
South Korea · Delayed Price · Currency is KRW 34,350
-800 (-2.28%)
At close: Jan 16, 2026
S.Biomedics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 33,750.00 | 33,800.00 | 32,000.00 | 32,550.00 | 32,550.00 | -5.24% | 112,557 |
| Jan 16, 2026 | 34,450.00 | 34,800.00 | 32,550.00 | 34,350.00 | 34,350.00 | -2.28% | 179,265 |
| Jan 15, 2026 | 35,200.00 | 36,350.00 | 34,100.00 | 35,150.00 | 35,150.00 | 0.57% | 114,760 |
| Jan 14, 2026 | 35,950.00 | 36,550.00 | 34,850.00 | 34,950.00 | 34,950.00 | -1.69% | 87,601 |
| Jan 13, 2026 | 39,200.00 | 39,300.00 | 35,250.00 | 35,550.00 | 35,550.00 | -8.73% | 200,190 |
| Jan 12, 2026 | 40,750.00 | 40,750.00 | 38,600.00 | 38,950.00 | 38,950.00 | -3.47% | 101,699 |
| Jan 9, 2026 | 40,400.00 | 40,750.00 | 38,950.00 | 40,350.00 | 40,350.00 | -0.25% | 111,015 |
| Jan 8, 2026 | 41,000.00 | 42,600.00 | 40,000.00 | 40,450.00 | 40,450.00 | 0.37% | 191,445 |
| Jan 7, 2026 | 37,300.00 | 41,300.00 | 36,300.00 | 40,300.00 | 40,300.00 | 8.63% | 377,365 |
| Jan 6, 2026 | 36,500.00 | 37,850.00 | 35,600.00 | 37,100.00 | 37,100.00 | 0.54% | 119,361 |
| Jan 5, 2026 | 36,650.00 | 37,500.00 | 34,750.00 | 36,900.00 | 36,900.00 | -0.40% | 222,344 |
| Jan 2, 2026 | 38,100.00 | 40,400.00 | 37,000.00 | 37,050.00 | 37,050.00 | -2.37% | 249,852 |
| Dec 30, 2025 | 35,750.00 | 38,750.00 | 35,400.00 | 37,950.00 | 37,950.00 | 7.20% | 251,317 |
| Dec 29, 2025 | 32,000.00 | 36,000.00 | 32,000.00 | 35,400.00 | 35,400.00 | 10.63% | 343,200 |
| Dec 26, 2025 | 31,350.00 | 32,300.00 | 31,200.00 | 32,000.00 | 32,000.00 | 2.73% | 89,676 |
| Dec 24, 2025 | 30,550.00 | 31,550.00 | 30,200.00 | 31,150.00 | 31,150.00 | 1.47% | 52,646 |
| Dec 23, 2025 | 30,300.00 | 31,300.00 | 30,000.00 | 30,700.00 | 30,700.00 | 0.99% | 58,757 |
| Dec 22, 2025 | 30,650.00 | 31,050.00 | 29,800.00 | 30,400.00 | 30,400.00 | 0.33% | 63,855 |
| Dec 19, 2025 | 29,650.00 | 31,200.00 | 29,300.00 | 30,300.00 | 30,300.00 | 2.19% | 70,330 |
| Dec 18, 2025 | 28,850.00 | 30,550.00 | 28,650.00 | 29,650.00 | 29,650.00 | -0.50% | 59,687 |
| Dec 17, 2025 | 31,550.00 | 31,950.00 | 29,600.00 | 29,800.00 | 29,800.00 | -6.29% | 114,936 |
| Dec 16, 2025 | 31,400.00 | 32,400.00 | 30,650.00 | 31,800.00 | 31,800.00 | 1.27% | 125,190 |
| Dec 15, 2025 | 30,900.00 | 31,850.00 | 30,500.00 | 31,400.00 | 31,400.00 | 0.32% | 74,773 |
| Dec 12, 2025 | 31,800.00 | 31,800.00 | 31,050.00 | 31,300.00 | 31,300.00 | -2.80% | 98,816 |
| Dec 11, 2025 | 32,550.00 | 32,750.00 | 31,450.00 | 32,200.00 | 32,200.00 | 0.63% | 88,165 |
| Dec 10, 2025 | 30,700.00 | 32,300.00 | 30,300.00 | 32,000.00 | 32,000.00 | 3.23% | 100,024 |
| Dec 9, 2025 | 31,350.00 | 31,400.00 | 30,400.00 | 31,000.00 | 31,000.00 | 0.98% | 72,167 |
| Dec 8, 2025 | 34,200.00 | 34,250.00 | 30,250.00 | 30,700.00 | 30,700.00 | -10.23% | 258,247 |
| Dec 5, 2025 | 34,450.00 | 36,600.00 | 32,850.00 | 34,200.00 | 34,200.00 | 5.07% | 372,161 |
| Dec 4, 2025 | 32,700.00 | 33,450.00 | 31,500.00 | 32,550.00 | 32,550.00 | -0.76% | 152,270 |
| Dec 3, 2025 | 30,250.00 | 33,500.00 | 29,500.00 | 32,800.00 | 32,800.00 | 5.98% | 431,488 |
| Dec 2, 2025 | 25,450.00 | 31,400.00 | 24,950.00 | 30,950.00 | 30,950.00 | 19.27% | 757,140 |
| Dec 1, 2025 | 26,200.00 | 26,300.00 | 25,500.00 | 25,950.00 | 25,950.00 | 1.37% | 124,826 |
| Nov 28, 2025 | 24,650.00 | 25,900.00 | 24,450.00 | 25,600.00 | 25,600.00 | 4.92% | 108,588 |
| Nov 27, 2025 | 24,700.00 | 25,850.00 | 24,100.00 | 24,400.00 | 24,400.00 | 1.46% | 95,408 |
| Nov 26, 2025 | 23,050.00 | 24,650.00 | 23,000.00 | 24,050.00 | 24,050.00 | 4.79% | 63,561 |
| Nov 25, 2025 | 24,050.00 | 25,050.00 | 22,850.00 | 22,950.00 | 22,950.00 | -2.96% | 47,182 |
| Nov 24, 2025 | 24,400.00 | 24,500.00 | 23,250.00 | 23,650.00 | 23,650.00 | -2.87% | 65,412 |
| Nov 21, 2025 | 24,600.00 | 25,100.00 | 24,050.00 | 24,350.00 | 24,350.00 | -3.94% | 51,082 |
| Nov 20, 2025 | 23,900.00 | 25,650.00 | 23,900.00 | 25,350.00 | 25,350.00 | 6.07% | 66,251 |
| Nov 19, 2025 | 25,450.00 | 25,450.00 | 23,850.00 | 23,900.00 | 23,900.00 | -6.46% | 75,847 |
| Nov 18, 2025 | 27,350.00 | 27,350.00 | 25,300.00 | 25,550.00 | 25,550.00 | -3.95% | 116,294 |
| Nov 17, 2025 | 25,700.00 | 26,850.00 | 25,000.00 | 26,600.00 | 26,600.00 | 1.33% | 100,911 |
| Nov 14, 2025 | 25,100.00 | 27,150.00 | 25,100.00 | 26,250.00 | 26,250.00 | 0.19% | 181,105 |
| Nov 13, 2025 | 24,350.00 | 27,750.00 | 23,800.00 | 26,200.00 | 26,200.00 | 13.17% | 635,838 |
| Nov 12, 2025 | 22,250.00 | 23,400.00 | 22,050.00 | 23,150.00 | 23,150.00 | 4.75% | 48,558 |
| Nov 11, 2025 | 22,000.00 | 22,750.00 | 21,600.00 | 22,100.00 | 22,100.00 | 0.68% | 40,575 |
| Nov 10, 2025 | 22,100.00 | 22,450.00 | 21,550.00 | 21,950.00 | 21,950.00 | -1.13% | 67,869 |
| Nov 7, 2025 | 22,450.00 | 23,000.00 | 21,650.00 | 22,200.00 | 22,200.00 | -3.48% | 95,395 |
| Nov 6, 2025 | 23,450.00 | 23,750.00 | 22,700.00 | 23,000.00 | 23,000.00 | -1.50% | 51,495 |