S.Biomedics Co., Ltd. (KOSDAQ:304360)
South Korea · Delayed Price · Currency is KRW 20,350
-850 (-4.01%)
At close: Oct 22, 2026
S.Biomedics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 21,050.00 | 21,500.00 | 20,150.00 | 20,350.00 | 20,350.00 | -4.01% | 15,000 |
| Oct 21, 2026 | 21,600.00 | 22,000.00 | 21,050.00 | 21,200.00 | 21,200.00 | -1.40% | 13,596 |
| Oct 20, 2026 | 21,550.00 | 22,300.00 | 21,200.00 | 21,500.00 | 21,500.00 | -0.69% | 12,466 |
| Oct 19, 2026 | 20,650.00 | 21,850.00 | 20,400.00 | 21,650.00 | 21,650.00 | 2.85% | 25,289 |
| Oct 16, 2026 | 20,150.00 | 21,550.00 | 20,150.00 | 21,050.00 | 21,050.00 | 3.95% | 15,439 |
| Oct 15, 2026 | 19,870.00 | 20,350.00 | 19,510.00 | 20,250.00 | 20,250.00 | -0.98% | 21,495 |
| Oct 14, 2026 | 20,550.00 | 20,950.00 | 20,050.00 | 20,450.00 | 20,450.00 | 0.25% | 12,665 |
| Oct 13, 2026 | 19,980.00 | 20,500.00 | 19,440.00 | 20,400.00 | 20,400.00 | - | 27,646 |
| Oct 12, 2026 | 22,400.00 | 22,400.00 | 20,200.00 | 20,400.00 | 20,400.00 | -6.21% | 23,747 |
| Oct 8, 2026 | 23,200.00 | 23,200.00 | 21,600.00 | 21,750.00 | 21,750.00 | -7.25% | 41,336 |
| Oct 7, 2026 | 23,200.00 | 23,900.00 | 22,750.00 | 23,450.00 | 23,450.00 | 0.64% | 33,757 |
| Oct 6, 2026 | 21,650.00 | 23,400.00 | 21,200.00 | 23,300.00 | 23,300.00 | 11.48% | 46,329 |
| Oct 2, 2026 | 21,600.00 | 21,900.00 | 20,850.00 | 20,900.00 | 20,900.00 | -3.24% | 15,042 |
| Oct 1, 2026 | 20,750.00 | 21,800.00 | 19,990.00 | 21,600.00 | 21,600.00 | 3.60% | 33,121 |
| Sep 30, 2026 | 20,650.00 | 21,000.00 | 20,250.00 | 20,850.00 | 20,850.00 | 1.21% | 10,433 |
| Sep 29, 2026 | 21,000.00 | 21,000.00 | 20,000.00 | 20,600.00 | 20,600.00 | 2.23% | 32,307 |
| Sep 28, 2026 | 20,250.00 | 21,000.00 | 19,860.00 | 20,150.00 | 20,150.00 | - | 20,433 |
| Sep 23, 2026 | 20,100.00 | 20,600.00 | 19,850.00 | 20,150.00 | 20,150.00 | 0.25% | 16,362 |
| Sep 22, 2026 | 20,950.00 | 20,950.00 | 19,950.00 | 20,100.00 | 20,100.00 | -2.90% | 18,621 |
| Sep 21, 2026 | 20,450.00 | 20,800.00 | 20,400.00 | 20,700.00 | 20,700.00 | 1.22% | 18,678 |
| Sep 18, 2026 | 20,450.00 | 20,650.00 | 20,200.00 | 20,450.00 | 20,450.00 | 0.49% | 10,303 |
| Sep 17, 2026 | 20,500.00 | 21,150.00 | 20,350.00 | 20,350.00 | 20,350.00 | -0.73% | 15,611 |
| Sep 16, 2026 | 20,500.00 | 20,500.00 | 19,850.00 | 20,500.00 | 20,500.00 | -0.73% | 20,847 |
| Sep 15, 2026 | 20,100.00 | 21,250.00 | 20,100.00 | 20,650.00 | 20,650.00 | 2.48% | 17,459 |
| Sep 14, 2026 | 19,500.00 | 20,450.00 | 19,350.00 | 20,150.00 | 20,150.00 | - | 21,211 |
| Sep 11, 2026 | 20,550.00 | 20,550.00 | 19,860.00 | 20,150.00 | 20,150.00 | -3.59% | 23,370 |
| Sep 10, 2026 | 21,450.00 | 21,600.00 | 20,300.00 | 20,900.00 | 20,900.00 | -2.79% | 22,718 |
| Sep 9, 2026 | 21,750.00 | 21,800.00 | 21,050.00 | 21,500.00 | 21,500.00 | -1.83% | 22,169 |
| Sep 8, 2026 | 22,000.00 | 22,700.00 | 20,800.00 | 21,900.00 | 21,900.00 | -0.23% | 42,863 |
| Sep 7, 2026 | 19,100.00 | 22,050.00 | 19,100.00 | 21,950.00 | 21,950.00 | 15.28% | 83,013 |
| Sep 4, 2026 | 19,170.00 | 19,280.00 | 18,770.00 | 19,040.00 | 19,040.00 | 1.93% | 13,068 |
| Sep 3, 2026 | 19,480.00 | 19,480.00 | 18,400.00 | 18,680.00 | 18,680.00 | -1.68% | 23,127 |
| Sep 2, 2026 | 19,200.00 | 19,270.00 | 18,890.00 | 19,000.00 | 19,000.00 | -3.55% | 18,845 |
| Sep 1, 2026 | 19,810.00 | 20,150.00 | 19,270.00 | 19,700.00 | 19,700.00 | -0.71% | 20,345 |
| Aug 31, 2026 | 19,200.00 | 19,900.00 | 18,590.00 | 19,840.00 | 19,840.00 | 2.01% | 40,500 |
| Aug 28, 2026 | 19,100.00 | 19,500.00 | 18,720.00 | 19,450.00 | 19,450.00 | 1.78% | 16,697 |
| Aug 27, 2026 | 19,140.00 | 19,310.00 | 18,800.00 | 19,110.00 | 19,110.00 | -1.09% | 9,539 |
| Aug 26, 2026 | 19,160.00 | 19,620.00 | 18,990.00 | 19,320.00 | 19,320.00 | 0.78% | 9,448 |
| Aug 25, 2026 | 19,370.00 | 19,370.00 | 18,400.00 | 19,170.00 | 19,170.00 | -0.21% | 15,919 |
| Aug 24, 2026 | 18,860.00 | 19,650.00 | 18,700.00 | 19,210.00 | 19,210.00 | 3.28% | 23,663 |
| Aug 21, 2026 | 19,770.00 | 19,770.00 | 18,330.00 | 18,600.00 | 18,600.00 | -6.01% | 19,742 |
| Aug 20, 2026 | 19,890.00 | 20,100.00 | 19,010.00 | 19,790.00 | 19,790.00 | 4.16% | 16,453 |
| Aug 19, 2026 | 19,280.00 | 19,430.00 | 18,680.00 | 19,000.00 | 19,000.00 | -1.50% | 17,279 |
| Aug 18, 2026 | 20,400.00 | 20,750.00 | 19,020.00 | 19,290.00 | 19,290.00 | -5.44% | 20,819 |
| Aug 14, 2026 | 20,300.00 | 20,800.00 | 19,920.00 | 20,400.00 | 20,400.00 | 0.49% | 13,219 |
| Aug 13, 2026 | 20,600.00 | 20,900.00 | 20,000.00 | 20,300.00 | 20,300.00 | -0.73% | 12,106 |
| Aug 12, 2026 | 20,650.00 | 20,650.00 | 20,000.00 | 20,450.00 | 20,450.00 | -0.97% | 16,473 |
| Aug 11, 2026 | 20,600.00 | 21,600.00 | 20,300.00 | 20,650.00 | 20,650.00 | -2.36% | 20,547 |
| Aug 10, 2026 | 19,320.00 | 21,300.00 | 19,320.00 | 21,150.00 | 21,150.00 | 9.59% | 42,451 |
| Aug 7, 2026 | 20,400.00 | 20,400.00 | 18,500.00 | 19,300.00 | 19,300.00 | 2.39% | 35,901 |