S.Biomedics Co., Ltd. (KOSDAQ:304360)
South Korea · Delayed Price · Currency is KRW 31,450
+1,650 (5.54%)
At close: Jun 12, 2026
S.Biomedics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 27,950.00 | 29,500.00 | 25,950.00 | 29,000.00 | 29,000.00 | 11.75% | 61,886 |
| Jun 8, 2026 | 26,300.00 | 28,900.00 | 25,800.00 | 25,950.00 | 25,950.00 | -15.20% | 102,699 |
| Jun 5, 2026 | 29,050.00 | 31,450.00 | 27,100.00 | 30,600.00 | 30,600.00 | 7.56% | 83,463 |
| Jun 4, 2026 | 28,600.00 | 29,300.00 | 27,100.00 | 28,450.00 | 28,450.00 | -0.52% | 41,144 |
| Jun 2, 2026 | 28,100.00 | 29,300.00 | 25,950.00 | 28,600.00 | 28,600.00 | 0.18% | 57,906 |
| Jun 1, 2026 | 29,750.00 | 30,100.00 | 27,800.00 | 28,550.00 | 28,550.00 | -5.78% | 99,599 |
| May 29, 2026 | 31,150.00 | 31,200.00 | 29,200.00 | 30,300.00 | 30,300.00 | -3.19% | 66,760 |
| May 28, 2026 | 31,600.00 | 32,000.00 | 29,700.00 | 31,300.00 | 31,300.00 | 0.81% | 69,476 |
| May 27, 2026 | 33,000.00 | 34,100.00 | 30,700.00 | 31,050.00 | 31,050.00 | -6.33% | 85,563 |
| May 26, 2026 | 35,100.00 | 35,300.00 | 32,400.00 | 33,150.00 | 33,150.00 | -2.79% | 95,670 |
| May 22, 2026 | 29,800.00 | 35,550.00 | 29,250.00 | 34,100.00 | 34,100.00 | 19.65% | 266,216 |
| 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 |