S.Biomedics Co., Ltd. (KOSDAQ:304360)
South Korea · Delayed Price · Currency is KRW 17,310
+360 (2.12%)
At close: Jul 27, 2026
S.Biomedics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |