S.Biomedics Co., Ltd. (KOSDAQ:304360)
South Korea · Delayed Price · Currency is KRW 26,050
-550 (-2.07%)
Last updated: Nov 18, 2025, 11:37 AM KST
S.Biomedics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 24,600.00 | 24,650.00 | 23,000.00 | 23,350.00 | 23,350.00 | -3.91% | 68,943 |
| Nov 4, 2025 | 23,950.00 | 24,750.00 | 23,600.00 | 24,300.00 | 24,300.00 | 0.21% | 63,344 |
| Nov 3, 2025 | 24,100.00 | 24,450.00 | 22,850.00 | 24,250.00 | 24,250.00 | 2.97% | 73,953 |
| Oct 31, 2025 | 23,300.00 | 24,800.00 | 22,500.00 | 23,550.00 | 23,550.00 | 1.95% | 70,183 |
| Oct 30, 2025 | 23,300.00 | 24,400.00 | 22,950.00 | 23,100.00 | 23,100.00 | -2.33% | 71,429 |
| Oct 29, 2025 | 24,350.00 | 24,400.00 | 23,550.00 | 23,650.00 | 23,650.00 | -1.87% | 58,508 |
| Oct 28, 2025 | 25,000.00 | 25,200.00 | 23,850.00 | 24,100.00 | 24,100.00 | -2.82% | 73,016 |
| Oct 27, 2025 | 24,550.00 | 25,000.00 | 23,850.00 | 24,800.00 | 24,800.00 | 2.06% | 84,995 |
| Oct 24, 2025 | 26,400.00 | 27,500.00 | 24,150.00 | 24,300.00 | 24,300.00 | -9.33% | 278,328 |
| Oct 23, 2025 | 23,000.00 | 28,150.00 | 22,700.00 | 26,800.00 | 26,800.00 | 16.02% | 724,839 |
| Oct 22, 2025 | 23,650.00 | 23,650.00 | 22,900.00 | 23,100.00 | 23,100.00 | -1.28% | 64,876 |
| Oct 21, 2025 | 24,150.00 | 24,250.00 | 22,900.00 | 23,400.00 | 23,400.00 | -2.70% | 121,165 |
| Oct 20, 2025 | 26,100.00 | 26,100.00 | 23,700.00 | 24,050.00 | 24,050.00 | -7.14% | 172,456 |
| Oct 17, 2025 | 26,800.00 | 28,100.00 | 25,850.00 | 25,900.00 | 25,900.00 | -0.77% | 192,258 |
| Oct 16, 2025 | 26,550.00 | 26,750.00 | 25,250.00 | 26,100.00 | 26,100.00 | -2.06% | 154,998 |
| Oct 15, 2025 | 26,600.00 | 26,900.00 | 25,000.00 | 26,650.00 | 26,650.00 | 2.70% | 209,624 |
| Oct 14, 2025 | 33,400.00 | 33,400.00 | 25,150.00 | 25,950.00 | 25,950.00 | -5.98% | 761,578 |
| Oct 13, 2025 | 27,350.00 | 28,250.00 | 26,450.00 | 27,600.00 | 27,600.00 | - | 104,500 |
| Oct 10, 2025 | 26,150.00 | 27,750.00 | 25,800.00 | 27,600.00 | 27,600.00 | 6.36% | 122,805 |
| Oct 2, 2025 | 25,600.00 | 26,300.00 | 24,950.00 | 25,950.00 | 25,950.00 | 2.17% | 68,406 |
| Oct 1, 2025 | 25,850.00 | 26,000.00 | 25,350.00 | 25,400.00 | 25,400.00 | -1.17% | 37,959 |
| Sep 30, 2025 | 25,500.00 | 26,250.00 | 25,000.00 | 25,700.00 | 25,700.00 | 0.39% | 57,737 |
| Sep 29, 2025 | 23,500.00 | 25,800.00 | 23,500.00 | 25,600.00 | 25,600.00 | 7.34% | 100,147 |
| Sep 26, 2025 | 24,450.00 | 24,700.00 | 23,000.00 | 23,850.00 | 23,850.00 | -4.02% | 72,715 |
| Sep 25, 2025 | 25,800.00 | 26,650.00 | 24,250.00 | 24,850.00 | 24,850.00 | -2.55% | 117,111 |
| Sep 24, 2025 | 24,500.00 | 25,600.00 | 24,200.00 | 25,500.00 | 25,500.00 | 3.45% | 98,945 |
| Sep 23, 2025 | 23,900.00 | 25,300.00 | 23,850.00 | 24,650.00 | 24,650.00 | 0.82% | 75,704 |
| Sep 22, 2025 | 25,100.00 | 25,100.00 | 22,300.00 | 24,450.00 | 24,450.00 | -1.81% | 239,504 |
| 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 |