Bistos Co., Ltd. (KOSDAQ:419540)
South Korea · Delayed Price · Currency is KRW 865.00
-14.00 (-1.59%)
At close: Mar 26, 2026
Bistos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 865.00 | 951.00 | 863.00 | 885.00 | 885.00 | 2.31% | 239,237 |
| Mar 26, 2026 | 884.00 | 900.00 | 853.00 | 865.00 | 865.00 | -1.59% | 29,284 |
| Mar 25, 2026 | 869.00 | 900.00 | 864.00 | 879.00 | 879.00 | 0.23% | 62,581 |
| Mar 24, 2026 | 900.00 | 920.00 | 827.00 | 877.00 | 877.00 | -1.46% | 52,848 |
| Mar 23, 2026 | 911.00 | 916.00 | 881.00 | 890.00 | 890.00 | -2.31% | 50,589 |
| Mar 20, 2026 | 893.00 | 932.00 | 861.00 | 911.00 | 911.00 | 2.02% | 64,381 |
| Mar 19, 2026 | 900.00 | 907.00 | 879.00 | 893.00 | 893.00 | -0.78% | 28,513 |
| Mar 18, 2026 | 943.00 | 943.00 | 897.00 | 900.00 | 900.00 | -2.60% | 66,168 |
| Mar 17, 2026 | 915.00 | 930.00 | 914.00 | 924.00 | 924.00 | 1.20% | 45,719 |
| Mar 16, 2026 | 978.00 | 978.00 | 913.00 | 913.00 | 913.00 | -4.40% | 43,720 |
| Mar 13, 2026 | 959.00 | 970.00 | 932.00 | 955.00 | 955.00 | -1.65% | 34,951 |
| Mar 12, 2026 | 929.00 | 971.00 | 913.00 | 971.00 | 971.00 | 3.63% | 122,777 |
| Mar 11, 2026 | 907.00 | 939.00 | 888.00 | 937.00 | 937.00 | 3.31% | 71,483 |
| Mar 10, 2026 | 844.00 | 928.00 | 844.00 | 907.00 | 907.00 | 7.46% | 291,475 |
| Mar 9, 2026 | 876.00 | 882.00 | 830.00 | 844.00 | 844.00 | -8.06% | 101,244 |
| Mar 6, 2026 | 856.00 | 927.00 | 856.00 | 918.00 | 918.00 | 7.24% | 145,697 |
| Mar 5, 2026 | 819.00 | 869.00 | 819.00 | 856.00 | 856.00 | 4.65% | 163,128 |
| Mar 4, 2026 | 879.00 | 924.00 | 774.00 | 818.00 | 818.00 | -11.57% | 390,421 |
| Mar 3, 2026 | 980.00 | 980.00 | 900.00 | 925.00 | 925.00 | -5.80% | 230,401 |
| Feb 27, 2026 | 1,022.00 | 1,022.00 | 975.00 | 982.00 | 982.00 | -3.82% | 419,779 |
| Feb 26, 2026 | 1,050.00 | 1,078.00 | 1,008.00 | 1,021.00 | 1,021.00 | -1.73% | 228,978 |
| Feb 25, 2026 | 1,092.00 | 1,092.00 | 1,036.00 | 1,039.00 | 1,039.00 | -1.14% | 141,308 |
| Feb 24, 2026 | 1,045.00 | 1,098.00 | 1,020.00 | 1,051.00 | 1,051.00 | 1.25% | 129,993 |
| Feb 23, 2026 | 1,055.00 | 1,055.00 | 1,015.00 | 1,038.00 | 1,038.00 | -1.61% | 259,328 |
| Feb 20, 2026 | 1,100.00 | 1,101.00 | 1,052.00 | 1,055.00 | 1,055.00 | -3.65% | 248,849 |
| Feb 19, 2026 | 1,109.00 | 1,120.00 | 1,084.00 | 1,095.00 | 1,095.00 | -2.06% | 207,256 |
| Feb 13, 2026 | 1,132.00 | 1,132.00 | 1,117.00 | 1,118.00 | 1,118.00 | -1.41% | 104,243 |
| Feb 12, 2026 | 1,129.00 | 1,145.00 | 1,122.00 | 1,134.00 | 1,134.00 | 0.44% | 76,445 |
| Feb 11, 2026 | 1,140.00 | 1,141.00 | 1,119.00 | 1,129.00 | 1,129.00 | -0.35% | 102,975 |
| Feb 10, 2026 | 1,147.00 | 1,148.00 | 1,109.00 | 1,133.00 | 1,133.00 | 1.16% | 170,433 |
| Feb 9, 2026 | 1,119.00 | 1,148.00 | 1,119.00 | 1,120.00 | 1,120.00 | 0.18% | 284,296 |
| Feb 6, 2026 | 1,137.00 | 1,142.00 | 1,096.00 | 1,118.00 | 1,118.00 | -1.93% | 208,417 |
| Feb 5, 2026 | 1,126.00 | 1,155.00 | 1,126.00 | 1,140.00 | 1,140.00 | -0.70% | 192,848 |
| Feb 4, 2026 | 1,150.00 | 1,165.00 | 1,125.00 | 1,148.00 | 1,148.00 | -0.43% | 136,191 |
| Feb 3, 2026 | 1,167.00 | 1,185.00 | 1,102.00 | 1,153.00 | 1,153.00 | 0.26% | 330,883 |
| Feb 2, 2026 | 1,168.00 | 1,210.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.71% | 406,403 |
| Jan 30, 2026 | 1,197.00 | 1,209.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.26% | 447,881 |
| Jan 29, 2026 | 1,216.00 | 1,220.00 | 1,171.00 | 1,197.00 | 1,197.00 | -1.89% | 493,926 |
| Jan 28, 2026 | 1,241.00 | 1,294.00 | 1,219.00 | 1,220.00 | 1,220.00 | -2.40% | 1,621,699 |
| Jan 27, 2026 | 1,153.00 | 1,380.00 | 1,144.00 | 1,250.00 | 1,250.00 | 8.41% | 11,468,340 |
| Jan 26, 2026 | 1,186.00 | 1,192.00 | 1,149.00 | 1,153.00 | 1,153.00 | -2.21% | 495,622 |
| Jan 23, 2026 | 1,257.00 | 1,267.00 | 1,164.00 | 1,179.00 | 1,179.00 | -5.07% | 1,124,149 |
| Jan 22, 2026 | 1,300.00 | 1,322.00 | 1,230.00 | 1,242.00 | 1,242.00 | -4.46% | 2,729,480 |
| Jan 21, 2026 | 1,160.00 | 1,391.00 | 1,135.00 | 1,300.00 | 1,300.00 | 21.50% | 20,310,169 |
| Jan 20, 2026 | 1,047.00 | 1,099.00 | 1,031.00 | 1,070.00 | 1,070.00 | 2.10% | 204,831 |
| Jan 19, 2026 | 1,060.00 | 1,069.00 | 1,037.00 | 1,048.00 | 1,048.00 | -0.19% | 75,124 |
| Jan 16, 2026 | 1,040.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,050.00 | 0.29% | 96,722 |
| Jan 15, 2026 | 1,053.00 | 1,057.00 | 1,032.00 | 1,047.00 | 1,047.00 | -0.57% | 58,894 |
| Jan 14, 2026 | 1,063.00 | 1,063.00 | 1,033.00 | 1,053.00 | 1,053.00 | 1.06% | 73,018 |
| Jan 13, 2026 | 1,079.00 | 1,079.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.98% | 56,144 |