S.Biomedics Co., Ltd. (KOSDAQ:304360)
South Korea · Delayed Price · Currency is KRW 27,650
+1,050 (3.95%)
At close: Apr 9, 2026
S.Biomedics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 28,000.00 | 28,700.00 | 27,400.00 | 28,050.00 | 28,050.00 | 1.45% | 51,922 |
| Apr 9, 2026 | 26,600.00 | 28,600.00 | 26,350.00 | 27,650.00 | 27,650.00 | 3.95% | 82,445 |
| Apr 8, 2026 | 26,400.00 | 27,600.00 | 25,750.00 | 26,600.00 | 26,600.00 | 3.91% | 87,576 |
| Apr 7, 2026 | 25,200.00 | 26,600.00 | 24,800.00 | 25,600.00 | 25,600.00 | 1.59% | 78,705 |
| Apr 6, 2026 | 25,950.00 | 26,150.00 | 24,450.00 | 25,200.00 | 25,200.00 | -1.18% | 54,991 |
| Apr 3, 2026 | 26,200.00 | 27,050.00 | 25,150.00 | 25,500.00 | 25,500.00 | 2.20% | 87,708 |
| Apr 2, 2026 | 27,700.00 | 28,000.00 | 24,000.00 | 24,950.00 | 24,950.00 | -8.94% | 230,220 |
| Apr 1, 2026 | 28,550.00 | 29,100.00 | 26,400.00 | 27,400.00 | 27,400.00 | -4.53% | 172,596 |
| Mar 31, 2026 | 32,500.00 | 33,750.00 | 27,550.00 | 28,700.00 | 28,700.00 | -11.69% | 164,560 |
| Mar 30, 2026 | 32,000.00 | 33,450.00 | 30,250.00 | 32,500.00 | 32,500.00 | -3.13% | 92,336 |
| Mar 27, 2026 | 33,350.00 | 33,700.00 | 32,350.00 | 33,550.00 | 33,550.00 | - | 29,118 |
| Mar 26, 2026 | 34,100.00 | 34,750.00 | 32,000.00 | 33,550.00 | 33,550.00 | -0.74% | 62,544 |
| Mar 25, 2026 | 32,150.00 | 33,900.00 | 31,950.00 | 33,800.00 | 33,800.00 | 4.64% | 45,019 |
| Mar 24, 2026 | 31,950.00 | 32,500.00 | 31,000.00 | 32,300.00 | 32,300.00 | 5.21% | 30,349 |
| Mar 23, 2026 | 32,300.00 | 32,300.00 | 30,250.00 | 30,700.00 | 30,700.00 | -7.67% | 90,393 |
| Mar 20, 2026 | 33,300.00 | 33,750.00 | 32,650.00 | 33,250.00 | 33,250.00 | 0.91% | 56,432 |
| Mar 19, 2026 | 33,050.00 | 33,900.00 | 32,350.00 | 32,950.00 | 32,950.00 | -2.37% | 62,784 |
| Mar 18, 2026 | 35,200.00 | 35,850.00 | 33,000.00 | 33,750.00 | 33,750.00 | -3.30% | 136,578 |
| Mar 17, 2026 | 35,550.00 | 36,400.00 | 34,750.00 | 34,900.00 | 34,900.00 | 0.43% | 84,836 |
| Mar 16, 2026 | 36,300.00 | 36,300.00 | 34,600.00 | 34,750.00 | 34,750.00 | -4.27% | 64,787 |
| Mar 13, 2026 | 36,200.00 | 37,450.00 | 35,600.00 | 36,300.00 | 36,300.00 | -2.81% | 68,590 |
| Mar 12, 2026 | 38,150.00 | 38,600.00 | 37,150.00 | 37,350.00 | 37,350.00 | -2.99% | 71,640 |
| Mar 11, 2026 | 37,850.00 | 41,250.00 | 37,450.00 | 38,500.00 | 38,500.00 | 6.94% | 170,961 |
| Mar 10, 2026 | 35,350.00 | 36,900.00 | 34,050.00 | 36,000.00 | 36,000.00 | 6.04% | 71,696 |
| Mar 9, 2026 | 33,400.00 | 34,500.00 | 32,000.00 | 33,950.00 | 33,950.00 | -6.22% | 113,803 |
| Mar 6, 2026 | 34,750.00 | 36,500.00 | 34,550.00 | 36,200.00 | 36,200.00 | 1.12% | 58,504 |
| Mar 5, 2026 | 35,000.00 | 36,400.00 | 34,450.00 | 35,800.00 | 35,800.00 | 10.84% | 59,980 |
| Mar 4, 2026 | 35,600.00 | 36,800.00 | 31,800.00 | 32,300.00 | 32,300.00 | -13.52% | 143,469 |
| Mar 3, 2026 | 37,000.00 | 41,000.00 | 36,650.00 | 37,350.00 | 37,350.00 | -2.10% | 188,126 |
| Feb 27, 2026 | 38,250.00 | 39,200.00 | 37,800.00 | 38,150.00 | 38,150.00 | -0.52% | 77,148 |
| Feb 26, 2026 | 36,600.00 | 38,950.00 | 35,600.00 | 38,350.00 | 38,350.00 | 2.68% | 106,437 |
| Feb 25, 2026 | 38,200.00 | 38,250.00 | 36,900.00 | 37,350.00 | 37,350.00 | -2.10% | 69,669 |
| Feb 24, 2026 | 39,700.00 | 39,700.00 | 37,700.00 | 38,150.00 | 38,150.00 | 0.66% | 42,987 |
| Feb 23, 2026 | 38,300.00 | 40,200.00 | 37,250.00 | 37,900.00 | 37,900.00 | -0.13% | 83,911 |
| Feb 20, 2026 | 38,000.00 | 39,750.00 | 36,100.00 | 37,950.00 | 37,950.00 | -0.13% | 109,777 |
| Feb 19, 2026 | 36,200.00 | 39,300.00 | 35,750.00 | 38,000.00 | 38,000.00 | 7.95% | 165,654 |
| Feb 13, 2026 | 35,150.00 | 35,200.00 | 34,100.00 | 35,200.00 | 35,200.00 | -2.22% | 64,821 |
| Feb 12, 2026 | 35,000.00 | 36,450.00 | 34,200.00 | 36,000.00 | 36,000.00 | 3.30% | 95,598 |
| Feb 11, 2026 | 34,900.00 | 35,500.00 | 34,000.00 | 34,850.00 | 34,850.00 | 1.16% | 56,118 |
| Feb 10, 2026 | 33,000.00 | 35,500.00 | 33,000.00 | 34,450.00 | 34,450.00 | 3.92% | 103,764 |
| Feb 9, 2026 | 32,200.00 | 34,200.00 | 31,900.00 | 33,150.00 | 33,150.00 | 8.16% | 65,277 |
| Feb 6, 2026 | 30,100.00 | 30,850.00 | 29,500.00 | 30,650.00 | 30,650.00 | -5.11% | 100,000 |
| Feb 5, 2026 | 33,150.00 | 33,250.00 | 31,900.00 | 32,300.00 | 32,300.00 | -2.86% | 45,256 |
| Feb 4, 2026 | 33,000.00 | 34,250.00 | 32,650.00 | 33,250.00 | 33,250.00 | -0.15% | 52,967 |
| Feb 3, 2026 | 32,350.00 | 33,950.00 | 31,700.00 | 33,300.00 | 33,300.00 | 6.05% | 68,420 |
| Feb 2, 2026 | 33,300.00 | 33,700.00 | 30,850.00 | 31,400.00 | 31,400.00 | -8.72% | 113,996 |
| Jan 30, 2026 | 35,400.00 | 36,300.00 | 34,000.00 | 34,400.00 | 34,400.00 | 0.58% | 118,850 |
| Jan 29, 2026 | 34,400.00 | 34,900.00 | 33,300.00 | 34,200.00 | 34,200.00 | -1.72% | 80,504 |
| Jan 28, 2026 | 34,850.00 | 35,050.00 | 33,500.00 | 34,800.00 | 34,800.00 | -0.29% | 120,500 |
| Jan 27, 2026 | 35,300.00 | 36,050.00 | 34,250.00 | 34,900.00 | 34,900.00 | - | 117,029 |