S.Biomedics Co., Ltd. (KOSDAQ:304360)
South Korea · Delayed Price · Currency is KRW 27,800
-1,050 (-3.64%)
At close: May 20, 2026
S.Biomedics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 28,500.00 | 29,300.00 | 28,300.00 | 28,500.00 | 28,500.00 | 2.52% | 34,861 |
| May 20, 2026 | 28,550.00 | 28,650.00 | 26,500.00 | 27,800.00 | 27,800.00 | -3.64% | 63,484 |
| May 19, 2026 | 29,000.00 | 29,400.00 | 27,700.00 | 28,850.00 | 28,850.00 | -1.54% | 50,492 |
| May 18, 2026 | 28,900.00 | 29,500.00 | 27,000.00 | 29,300.00 | 29,300.00 | -0.68% | 62,660 |
| May 15, 2026 | 31,250.00 | 31,300.00 | 28,300.00 | 29,500.00 | 29,500.00 | -5.60% | 112,497 |
| May 14, 2026 | 30,600.00 | 31,550.00 | 30,100.00 | 31,250.00 | 31,250.00 | -0.16% | 75,178 |
| May 13, 2026 | 32,950.00 | 33,600.00 | 31,000.00 | 31,300.00 | 31,300.00 | -3.10% | 86,553 |
| May 12, 2026 | 32,250.00 | 33,600.00 | 30,700.00 | 32,300.00 | 32,300.00 | -0.31% | 89,553 |
| May 11, 2026 | 33,450.00 | 33,850.00 | 32,250.00 | 32,400.00 | 32,400.00 | -3.43% | 48,512 |
| May 8, 2026 | 33,950.00 | 34,250.00 | 33,250.00 | 33,550.00 | 33,550.00 | -1.61% | 51,787 |
| May 7, 2026 | 34,100.00 | 34,800.00 | 33,850.00 | 34,100.00 | 34,100.00 | - | 46,945 |
| May 6, 2026 | 35,600.00 | 36,050.00 | 33,550.00 | 34,100.00 | 34,100.00 | -5.67% | 101,014 |
| May 4, 2026 | 36,850.00 | 37,000.00 | 34,750.00 | 36,150.00 | 36,150.00 | 0.14% | 105,917 |
| Apr 30, 2026 | 37,700.00 | 38,650.00 | 35,550.00 | 36,100.00 | 36,100.00 | -2.04% | 119,645 |
| Apr 29, 2026 | 34,850.00 | 37,000.00 | 34,350.00 | 36,850.00 | 36,850.00 | 6.50% | 148,421 |
| Apr 28, 2026 | 34,750.00 | 35,600.00 | 34,200.00 | 34,600.00 | 34,600.00 | 0.44% | 68,851 |
| Apr 27, 2026 | 34,500.00 | 35,200.00 | 33,200.00 | 34,450.00 | 34,450.00 | 0.44% | 62,807 |
| Apr 24, 2026 | 32,250.00 | 34,450.00 | 31,700.00 | 34,300.00 | 34,300.00 | 5.86% | 115,482 |
| Apr 23, 2026 | 32,600.00 | 34,550.00 | 32,350.00 | 32,400.00 | 32,400.00 | -1.07% | 71,816 |
| Apr 22, 2026 | 32,450.00 | 32,800.00 | 30,750.00 | 32,750.00 | 32,750.00 | 1.24% | 58,570 |
| Apr 21, 2026 | 32,800.00 | 33,450.00 | 32,200.00 | 32,350.00 | 32,350.00 | -1.22% | 52,575 |
| Apr 20, 2026 | 31,900.00 | 33,500.00 | 31,700.00 | 32,750.00 | 32,750.00 | 1.87% | 53,759 |
| Apr 17, 2026 | 32,800.00 | 32,800.00 | 32,000.00 | 32,150.00 | 32,150.00 | -1.98% | 38,005 |
| Apr 16, 2026 | 32,300.00 | 33,950.00 | 31,800.00 | 32,800.00 | 32,800.00 | 1.39% | 71,585 |
| Apr 15, 2026 | 32,500.00 | 33,800.00 | 31,100.00 | 32,350.00 | 32,350.00 | 2.05% | 119,818 |
| Apr 14, 2026 | 28,700.00 | 31,800.00 | 28,000.00 | 31,700.00 | 31,700.00 | 12.41% | 108,606 |
| Apr 13, 2026 | 27,250.00 | 28,950.00 | 27,050.00 | 28,200.00 | 28,200.00 | 0.53% | 51,433 |
| 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 |