S.Biomedics Co., Ltd. (KOSDAQ:304360)
South Korea · Delayed Price · Currency is KRW 19,790
+790 (4.16%)
At close: Aug 20, 2026
S.Biomedics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 18,720.00 | 19,300.00 | 18,420.00 | 18,850.00 | 18,850.00 | -0.48% | 22,971 |
| Aug 5, 2026 | 18,610.00 | 19,210.00 | 18,210.00 | 18,940.00 | 18,940.00 | 2.49% | 24,073 |
| Aug 4, 2026 | 17,480.00 | 19,200.00 | 17,380.00 | 18,480.00 | 18,480.00 | 5.60% | 47,551 |
| Aug 3, 2026 | 16,640.00 | 17,780.00 | 15,510.00 | 17,500.00 | 17,500.00 | 5.23% | 25,254 |
| Jul 31, 2026 | 15,310.00 | 16,740.00 | 15,310.00 | 16,630.00 | 16,630.00 | 9.48% | 27,171 |
| Jul 30, 2026 | 14,540.00 | 15,820.00 | 14,540.00 | 15,190.00 | 15,190.00 | 0.60% | 30,192 |
| Jul 29, 2026 | 16,150.00 | 16,570.00 | 13,910.00 | 15,100.00 | 15,100.00 | -5.63% | 93,226 |
| Jul 28, 2026 | 17,260.00 | 17,260.00 | 15,740.00 | 16,000.00 | 16,000.00 | -7.57% | 38,043 |
| Jul 27, 2026 | 17,400.00 | 17,900.00 | 17,000.00 | 17,310.00 | 17,310.00 | 2.12% | 27,042 |
| Jul 24, 2026 | 17,230.00 | 17,230.00 | 16,610.00 | 16,950.00 | 16,950.00 | -2.31% | 33,607 |
| Jul 23, 2026 | 16,810.00 | 17,680.00 | 16,810.00 | 17,350.00 | 17,350.00 | 3.27% | 23,265 |
| Jul 22, 2026 | 17,750.00 | 18,190.00 | 16,710.00 | 16,800.00 | 16,800.00 | -3.28% | 35,913 |
| Jul 21, 2026 | 17,610.00 | 18,280.00 | 17,000.00 | 17,370.00 | 17,370.00 | -0.23% | 49,114 |
| Jul 20, 2026 | 18,390.00 | 18,390.00 | 17,370.00 | 17,410.00 | 17,410.00 | -6.90% | 31,551 |
| Jul 16, 2026 | 18,840.00 | 19,440.00 | 18,460.00 | 18,700.00 | 18,700.00 | -1.58% | 25,245 |
| Jul 15, 2026 | 17,810.00 | 19,200.00 | 17,800.00 | 19,000.00 | 19,000.00 | 6.68% | 27,407 |
| Jul 14, 2026 | 18,500.00 | 18,500.00 | 17,100.00 | 17,810.00 | 17,810.00 | -3.73% | 33,519 |
| Jul 13, 2026 | 20,200.00 | 20,700.00 | 18,410.00 | 18,500.00 | 18,500.00 | -7.96% | 60,598 |
| Jul 10, 2026 | 19,300.00 | 20,400.00 | 19,060.00 | 20,100.00 | 20,100.00 | 3.66% | 19,212 |
| Jul 9, 2026 | 18,990.00 | 19,830.00 | 18,390.00 | 19,390.00 | 19,390.00 | 3.58% | 35,518 |
| Jul 8, 2026 | 19,790.00 | 20,000.00 | 17,930.00 | 18,720.00 | 18,720.00 | -7.56% | 89,192 |
| Jul 7, 2026 | 20,300.00 | 20,950.00 | 19,670.00 | 20,250.00 | 20,250.00 | -1.46% | 35,417 |
| Jul 6, 2026 | 20,950.00 | 20,950.00 | 19,620.00 | 20,550.00 | 20,550.00 | -0.96% | 33,385 |
| Jul 3, 2026 | 20,300.00 | 20,950.00 | 19,680.00 | 20,750.00 | 20,750.00 | 0.97% | 36,406 |
| Jul 2, 2026 | 22,600.00 | 22,600.00 | 20,550.00 | 20,550.00 | 20,550.00 | -10.07% | 39,889 |
| Jul 1, 2026 | 22,050.00 | 23,350.00 | 21,000.00 | 22,850.00 | 22,850.00 | 6.28% | 53,938 |
| Jun 30, 2026 | 21,850.00 | 22,250.00 | 20,700.00 | 21,500.00 | 21,500.00 | 1.42% | 39,110 |
| Jun 29, 2026 | 19,720.00 | 21,450.00 | 19,460.00 | 21,200.00 | 21,200.00 | 8.55% | 39,548 |
| Jun 26, 2026 | 20,150.00 | 20,450.00 | 18,820.00 | 19,530.00 | 19,530.00 | -5.19% | 88,337 |
| Jun 25, 2026 | 22,550.00 | 22,550.00 | 20,300.00 | 20,600.00 | 20,600.00 | -8.04% | 55,121 |
| Jun 24, 2026 | 20,500.00 | 22,650.00 | 20,100.00 | 22,400.00 | 22,400.00 | 10.34% | 55,168 |
| Jun 23, 2026 | 21,900.00 | 22,000.00 | 20,000.00 | 20,300.00 | 20,300.00 | -7.94% | 78,082 |
| Jun 22, 2026 | 22,800.00 | 23,550.00 | 21,350.00 | 22,050.00 | 22,050.00 | 0.68% | 62,792 |
| Jun 19, 2026 | 24,400.00 | 24,400.00 | 20,700.00 | 21,900.00 | 21,900.00 | -10.25% | 190,249 |
| Jun 18, 2026 | 25,600.00 | 25,600.00 | 23,400.00 | 24,400.00 | 24,400.00 | -4.87% | 132,573 |
| Jun 17, 2026 | 26,450.00 | 27,400.00 | 24,850.00 | 25,650.00 | 25,650.00 | -3.39% | 154,781 |
| Jun 16, 2026 | 28,500.00 | 28,500.00 | 25,750.00 | 26,550.00 | 26,550.00 | 0.95% | 118,902 |
| Jun 15, 2026 | 30,750.00 | 30,750.00 | 25,550.00 | 26,300.00 | 26,300.00 | -16.38% | 352,255 |
| Jun 12, 2026 | 30,250.00 | 33,250.00 | 29,500.00 | 31,450.00 | 31,450.00 | 5.54% | 146,370 |
| Jun 11, 2026 | 30,200.00 | 31,250.00 | 28,750.00 | 29,800.00 | 29,800.00 | -3.09% | 101,665 |
| Jun 10, 2026 | 28,850.00 | 31,000.00 | 28,350.00 | 30,750.00 | 30,750.00 | 6.03% | 44,179 |