Bistos Co., Ltd. (KOSDAQ:419540)
South Korea · Delayed Price · Currency is KRW 1,270.00
+10.00 (0.79%)
At close: Sep 19, 2025
Bistos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1,430.00 | 1,432.00 | 1,418.00 | 1,426.00 | 1,426.00 | -0.35% | 22,268 |
| Aug 13, 2025 | 1,433.00 | 1,435.00 | 1,418.00 | 1,431.00 | 1,431.00 | -0.14% | 47,898 |
| Aug 12, 2025 | 1,448.00 | 1,451.00 | 1,423.00 | 1,433.00 | 1,433.00 | -1.04% | 39,724 |
| Aug 11, 2025 | 1,445.00 | 1,457.00 | 1,419.00 | 1,448.00 | 1,448.00 | 0.21% | 25,494 |
| Aug 8, 2025 | 1,439.00 | 1,452.00 | 1,429.00 | 1,445.00 | 1,445.00 | 0.42% | 29,563 |
| Aug 7, 2025 | 1,427.00 | 1,457.00 | 1,418.00 | 1,439.00 | 1,439.00 | 0.84% | 109,190 |
| Aug 6, 2025 | 1,412.00 | 1,435.00 | 1,393.00 | 1,427.00 | 1,427.00 | 1.06% | 18,942 |
| Aug 5, 2025 | 1,396.00 | 1,422.00 | 1,396.00 | 1,412.00 | 1,412.00 | 1.15% | 24,034 |
| Aug 4, 2025 | 1,377.00 | 1,412.00 | 1,377.00 | 1,396.00 | 1,396.00 | 0.07% | 13,913 |
| Aug 1, 2025 | 1,419.00 | 1,419.00 | 1,350.00 | 1,395.00 | 1,395.00 | -1.62% | 221,087 |
| Jul 31, 2025 | 1,424.00 | 1,424.00 | 1,409.00 | 1,418.00 | 1,418.00 | -0.21% | 17,577 |
| Jul 30, 2025 | 1,409.00 | 1,430.00 | 1,400.00 | 1,421.00 | 1,421.00 | 1.14% | 34,849 |
| Jul 29, 2025 | 1,406.00 | 1,432.00 | 1,382.00 | 1,405.00 | 1,405.00 | -0.64% | 52,038 |
| Jul 28, 2025 | 1,430.00 | 1,430.00 | 1,398.00 | 1,414.00 | 1,414.00 | -1.19% | 37,327 |
| Jul 25, 2025 | 1,427.00 | 1,431.00 | 1,375.00 | 1,431.00 | 1,431.00 | 0.28% | 282,489 |
| Jul 24, 2025 | 1,457.00 | 1,457.00 | 1,416.00 | 1,427.00 | 1,427.00 | -1.59% | 63,433 |
| Jul 23, 2025 | 1,431.00 | 1,459.00 | 1,420.00 | 1,450.00 | 1,450.00 | 1.47% | 69,337 |
| Jul 22, 2025 | 1,474.00 | 1,474.00 | 1,415.00 | 1,429.00 | 1,429.00 | -2.86% | 194,207 |
| Jul 21, 2025 | 1,487.00 | 1,487.00 | 1,464.00 | 1,471.00 | 1,471.00 | -0.88% | 41,186 |
| Jul 18, 2025 | 1,485.00 | 1,491.00 | 1,470.00 | 1,484.00 | 1,484.00 | - | 23,898 |
| Jul 17, 2025 | 1,485.00 | 1,495.00 | 1,457.00 | 1,484.00 | 1,484.00 | -0.07% | 58,765 |
| Jul 16, 2025 | 1,460.00 | 1,515.00 | 1,443.00 | 1,485.00 | 1,485.00 | 0.95% | 119,051 |
| Jul 15, 2025 | 1,465.00 | 1,471.00 | 1,428.00 | 1,471.00 | 1,471.00 | 0.48% | 216,219 |
| Jul 14, 2025 | 1,495.00 | 1,495.00 | 1,450.00 | 1,464.00 | 1,464.00 | -1.21% | 157,772 |
| Jul 11, 2025 | 1,551.00 | 1,559.00 | 1,476.00 | 1,482.00 | 1,482.00 | -4.69% | 372,625 |