S.Biomedics Co., Ltd. (KOSDAQ:304360)
South Korea · Delayed Price · Currency is KRW 20,750
+150 (0.73%)
At close: Aug 14, 2025, 3:30 PM KST
S.Biomedics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20,600.00 | 20,900.00 | 20,200.00 | 20,750.00 | - | 0.73% | 27,615 |
| Aug 13, 2025 | 20,300.00 | 20,800.00 | 20,250.00 | 20,600.00 | - | 1.48% | 22,329 |
| Aug 12, 2025 | 20,450.00 | 20,800.00 | 20,200.00 | 20,300.00 | - | -0.98% | 29,861 |
| Aug 11, 2025 | 20,150.00 | 21,000.00 | 19,990.00 | 20,500.00 | - | 0.74% | 50,516 |
| Aug 8, 2025 | 20,350.00 | 20,550.00 | 20,050.00 | 20,350.00 | - | - | 42,102 |
| Aug 7, 2025 | 20,400.00 | 20,500.00 | 19,980.00 | 20,350.00 | - | - | 26,436 |
| Aug 6, 2025 | 20,300.00 | 20,450.00 | 19,950.00 | 20,350.00 | - | 0.25% | 19,824 |
| Aug 5, 2025 | 19,930.00 | 20,600.00 | 19,850.00 | 20,300.00 | - | 1.65% | 24,005 |
| Aug 4, 2025 | 20,000.00 | 20,200.00 | 19,790.00 | 19,970.00 | - | -0.89% | 16,989 |
| Aug 1, 2025 | 20,500.00 | 20,500.00 | 19,840.00 | 20,150.00 | - | -2.18% | 61,007 |
| Jul 31, 2025 | 20,250.00 | 21,250.00 | 20,250.00 | 20,600.00 | - | 1.73% | 53,602 |
| Jul 30, 2025 | 20,350.00 | 20,500.00 | 19,960.00 | 20,250.00 | - | -1.70% | 29,987 |
| Jul 29, 2025 | 20,250.00 | 20,750.00 | 18,940.00 | 20,600.00 | - | 1.98% | 74,252 |
| Jul 28, 2025 | 20,500.00 | 20,750.00 | 20,150.00 | 20,200.00 | - | -2.18% | 37,220 |
| Jul 25, 2025 | 20,800.00 | 21,150.00 | 20,300.00 | 20,650.00 | - | - | 21,554 |
| Jul 24, 2025 | 20,800.00 | 21,150.00 | 20,550.00 | 20,650.00 | - | 0.24% | 34,296 |
| Jul 23, 2025 | 21,000.00 | 21,000.00 | 20,100.00 | 20,600.00 | - | -0.48% | 25,874 |
| Jul 22, 2025 | 21,250.00 | 21,450.00 | 20,450.00 | 20,700.00 | - | -2.59% | 44,068 |
| Jul 21, 2025 | 21,650.00 | 21,700.00 | 20,800.00 | 21,250.00 | - | -0.70% | 23,799 |
| Jul 18, 2025 | 21,900.00 | 22,000.00 | 21,150.00 | 21,400.00 | - | -0.93% | 48,142 |
| Jul 17, 2025 | 20,350.00 | 22,100.00 | 20,000.00 | 21,600.00 | - | 6.93% | 106,718 |
| Jul 16, 2025 | 20,000.00 | 20,900.00 | 19,780.00 | 20,200.00 | - | 1.00% | 66,689 |
| Jul 15, 2025 | 19,590.00 | 20,300.00 | 19,500.00 | 20,000.00 | - | 2.09% | 43,607 |
| Jul 14, 2025 | 20,000.00 | 20,300.00 | 19,200.00 | 19,590.00 | - | -2.05% | 47,904 |
| Jul 11, 2025 | 20,150.00 | 20,150.00 | 19,800.00 | 20,000.00 | - | -0.25% | 44,166 |
| Jul 10, 2025 | 20,500.00 | 20,500.00 | 20,000.00 | 20,050.00 | - | -0.74% | 40,042 |
| Jul 9, 2025 | 20,600.00 | 20,850.00 | 20,200.00 | 20,200.00 | - | -1.94% | 25,791 |
| Jul 8, 2025 | 20,350.00 | 21,000.00 | 20,200.00 | 20,600.00 | - | 0.73% | 36,061 |
| Jul 7, 2025 | 20,550.00 | 20,650.00 | 20,200.00 | 20,450.00 | - | -0.24% | 27,076 |
| Jul 4, 2025 | 21,250.00 | 21,250.00 | 20,350.00 | 20,500.00 | - | -3.07% | 41,915 |
| Jul 3, 2025 | 21,350.00 | 21,450.00 | 20,900.00 | 21,150.00 | - | 0.24% | 24,975 |
| Jul 2, 2025 | 21,950.00 | 21,950.00 | 20,600.00 | 21,100.00 | - | -2.31% | 44,877 |
| Jul 1, 2025 | 21,200.00 | 22,050.00 | 20,950.00 | 21,600.00 | - | 4.60% | 52,019 |
| Jun 30, 2025 | 20,850.00 | 21,400.00 | 20,400.00 | 20,650.00 | - | -0.96% | 58,892 |
| Jun 27, 2025 | 21,400.00 | 21,500.00 | 20,700.00 | 20,850.00 | - | -2.34% | 53,971 |
| Jun 26, 2025 | 21,300.00 | 21,500.00 | 20,500.00 | 21,350.00 | - | 2.15% | 83,235 |
| Jun 25, 2025 | 21,200.00 | 21,800.00 | 20,550.00 | 20,900.00 | - | 0.24% | 98,225 |
| Jun 24, 2025 | 21,000.00 | 21,550.00 | 20,150.00 | 20,850.00 | - | - | 102,867 |
| Jun 23, 2025 | 21,700.00 | 21,700.00 | 20,450.00 | 20,850.00 | - | -4.79% | 132,843 |
| Jun 20, 2025 | 22,450.00 | 22,600.00 | 21,850.00 | 21,900.00 | - | -2.45% | 83,956 |
| Jun 19, 2025 | 23,500.00 | 24,300.00 | 21,950.00 | 22,450.00 | - | -4.47% | 241,763 |
| Jun 18, 2025 | 23,800.00 | 24,400.00 | 23,200.00 | 23,500.00 | - | -1.26% | 101,085 |
| Jun 17, 2025 | 24,400.00 | 24,900.00 | 23,475.00 | 23,800.00 | - | -2.66% | 192,333 |
| Jun 16, 2025 | 22,050.00 | 25,500.00 | 22,000.00 | 24,450.00 | - | 12.16% | 669,419 |
| Jun 13, 2025 | 21,650.00 | 21,800.00 | 21,050.00 | 21,800.00 | - | 1.16% | 101,811 |
| Jun 12, 2025 | 21,200.00 | 22,450.00 | 21,200.00 | 21,550.00 | - | 1.65% | 124,203 |
| Jun 11, 2025 | 21,150.00 | 21,900.00 | 20,950.00 | 21,200.00 | - | 0.24% | 67,312 |
| Jun 10, 2025 | 20,900.00 | 21,900.00 | 20,500.00 | 21,150.00 | - | 1.20% | 144,748 |
| Jun 9, 2025 | 19,150.00 | 21,400.00 | 19,110.00 | 20,900.00 | - | 9.20% | 315,598 |
| Jun 5, 2025 | 19,500.00 | 19,500.00 | 18,860.00 | 19,140.00 | - | -2.05% | 86,682 |