Bistos Co., Ltd. (KOSDAQ:419540)
South Korea · Delayed Price · Currency is KRW 1,713.00
+243.00 (16.53%)
At close: Oct 28, 2025
Bistos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,695.00 | 1,764.00 | 1,680.00 | 1,709.00 | 1,709.00 | -2.18% | 488,830 |
| Oct 30, 2025 | 1,660.00 | 1,885.00 | 1,607.00 | 1,747.00 | 1,747.00 | 6.52% | 4,238,313 |
| Oct 29, 2025 | 1,712.00 | 1,795.00 | 1,633.00 | 1,640.00 | 1,640.00 | -4.26% | 1,886,366 |
| Oct 28, 2025 | 1,478.00 | 1,769.00 | 1,454.00 | 1,713.00 | 1,713.00 | 16.53% | 7,725,437 |
| Oct 27, 2025 | 1,364.00 | 1,489.00 | 1,360.00 | 1,470.00 | 1,470.00 | 8.89% | 860,391 |
| Oct 24, 2025 | 1,347.00 | 1,362.00 | 1,311.00 | 1,350.00 | 1,350.00 | 1.73% | 424,741 |
| Oct 23, 2025 | 1,336.00 | 1,367.00 | 1,311.00 | 1,327.00 | 1,327.00 | -0.67% | 477,034 |
| Oct 22, 2025 | 1,308.00 | 1,560.00 | 1,270.00 | 1,336.00 | 1,336.00 | 2.14% | 4,071,157 |
| Oct 21, 2025 | 1,333.00 | 1,343.00 | 1,300.00 | 1,308.00 | 1,308.00 | -1.28% | 226,924 |
| Oct 20, 2025 | 1,336.00 | 1,346.00 | 1,305.00 | 1,325.00 | 1,325.00 | -0.90% | 156,866 |
| Oct 17, 2025 | 1,374.00 | 1,375.00 | 1,309.00 | 1,337.00 | 1,337.00 | -3.40% | 189,431 |
| Oct 16, 2025 | 1,398.00 | 1,400.00 | 1,365.00 | 1,384.00 | 1,384.00 | -0.36% | 168,251 |
| Oct 15, 2025 | 1,333.00 | 1,391.00 | 1,333.00 | 1,389.00 | 1,389.00 | 3.97% | 232,312 |
| Oct 14, 2025 | 1,375.00 | 1,375.00 | 1,315.00 | 1,336.00 | 1,336.00 | - | 162,000 |
| Oct 13, 2025 | 1,321.00 | 1,377.00 | 1,313.00 | 1,336.00 | 1,336.00 | -1.98% | 202,313 |
| Oct 10, 2025 | 1,354.00 | 1,416.00 | 1,328.00 | 1,363.00 | 1,363.00 | 0.66% | 349,446 |
| Oct 2, 2025 | 1,300.00 | 1,429.00 | 1,300.00 | 1,354.00 | 1,354.00 | 4.15% | 1,316,411 |
| Oct 1, 2025 | 1,326.00 | 1,339.00 | 1,284.00 | 1,300.00 | 1,300.00 | -1.44% | 366,324 |
| Sep 30, 2025 | 1,347.00 | 1,377.00 | 1,317.00 | 1,319.00 | 1,319.00 | -2.66% | 438,470 |
| Sep 29, 2025 | 1,398.00 | 1,537.00 | 1,310.00 | 1,355.00 | 1,355.00 | -0.22% | 2,864,883 |
| Sep 26, 2025 | 1,500.00 | 1,520.00 | 1,330.00 | 1,358.00 | 1,358.00 | -11.82% | 1,584,109 |
| Sep 25, 2025 | 1,542.00 | 1,595.00 | 1,500.00 | 1,540.00 | 1,540.00 | 0.20% | 884,357 |
| Sep 24, 2025 | 1,512.00 | 1,690.00 | 1,509.00 | 1,537.00 | 1,537.00 | 2.33% | 4,663,576 |
| Sep 23, 2025 | 1,438.00 | 1,666.00 | 1,418.00 | 1,502.00 | 1,502.00 | 6.00% | 8,611,846 |
| Sep 22, 2025 | 1,349.00 | 1,572.00 | 1,305.00 | 1,417.00 | 1,417.00 | 11.57% | 13,419,980 |
| Sep 19, 2025 | 1,248.00 | 1,343.00 | 1,248.00 | 1,270.00 | 1,270.00 | 0.79% | 417,677 |
| Sep 18, 2025 | 1,240.00 | 1,268.00 | 1,240.00 | 1,260.00 | 1,260.00 | 1.61% | 153,322 |
| Sep 17, 2025 | 1,235.00 | 1,242.00 | 1,210.00 | 1,240.00 | 1,240.00 | -0.08% | 117,074 |
| Sep 16, 2025 | 1,245.00 | 1,260.00 | 1,234.00 | 1,241.00 | 1,241.00 | -0.08% | 27,889 |
| Sep 15, 2025 | 1,239.00 | 1,246.00 | 1,225.00 | 1,242.00 | 1,242.00 | -0.08% | 81,149 |
| Sep 12, 2025 | 1,249.00 | 1,255.00 | 1,227.00 | 1,243.00 | 1,243.00 | -0.48% | 78,815 |
| Sep 11, 2025 | 1,248.00 | 1,254.00 | 1,221.00 | 1,249.00 | 1,249.00 | 0.08% | 97,562 |
| Sep 10, 2025 | 1,256.00 | 1,259.00 | 1,244.00 | 1,248.00 | 1,248.00 | -0.16% | 84,414 |
| Sep 9, 2025 | 1,260.00 | 1,266.00 | 1,246.00 | 1,250.00 | 1,250.00 | -1.42% | 112,513 |
| Sep 8, 2025 | 1,295.00 | 1,295.00 | 1,244.00 | 1,268.00 | 1,268.00 | -0.63% | 95,881 |
| Sep 5, 2025 | 1,270.00 | 1,340.00 | 1,262.00 | 1,276.00 | 1,276.00 | -0.23% | 67,423 |
| Sep 4, 2025 | 1,249.00 | 1,373.00 | 1,244.00 | 1,279.00 | 1,279.00 | 2.48% | 728,286 |
| Sep 3, 2025 | 1,307.00 | 1,320.00 | 1,202.00 | 1,248.00 | 1,248.00 | - | 547,612 |
| Sep 2, 2025 | 1,270.00 | 1,271.00 | 1,237.00 | 1,248.00 | 1,248.00 | -1.89% | 435,739 |
| Sep 1, 2025 | 1,313.00 | 1,313.00 | 1,269.00 | 1,272.00 | 1,272.00 | -3.27% | 179,062 |
| Aug 29, 2025 | 1,323.00 | 1,329.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.08% | 216,636 |
| Aug 28, 2025 | 1,337.00 | 1,352.00 | 1,311.00 | 1,314.00 | 1,314.00 | -1.72% | 37,836 |
| Aug 27, 2025 | 1,314.00 | 1,337.00 | 1,307.00 | 1,337.00 | 1,337.00 | 1.91% | 221,298 |
| Aug 26, 2025 | 1,334.00 | 1,336.00 | 1,310.00 | 1,312.00 | 1,312.00 | -1.65% | 39,671 |
| Aug 25, 2025 | 1,330.00 | 1,354.00 | 1,322.00 | 1,334.00 | 1,334.00 | 0.30% | 51,545 |
| Aug 22, 2025 | 1,345.00 | 1,359.00 | 1,312.00 | 1,330.00 | 1,330.00 | -1.12% | 92,086 |
| Aug 21, 2025 | 1,350.00 | 1,359.00 | 1,331.00 | 1,345.00 | 1,345.00 | -0.37% | 110,816 |
| Aug 20, 2025 | 1,372.00 | 1,379.00 | 1,294.00 | 1,350.00 | 1,350.00 | -2.17% | 209,930 |
| Aug 19, 2025 | 1,407.00 | 1,416.00 | 1,367.00 | 1,380.00 | 1,380.00 | -2.68% | 68,799 |
| Aug 18, 2025 | 1,435.00 | 1,435.00 | 1,395.00 | 1,418.00 | 1,418.00 | -0.56% | 38,081 |