Bistos Co., Ltd. (KOSDAQ:419540)
South Korea · Delayed Price · Currency is KRW 3,220.00
-105.00 (-3.16%)
At close: Sep 11, 2026
Bistos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,325.00 | 3,425.00 | 3,170.00 | 3,220.00 | 3,220.00 | -3.16% | 21,285 |
| Sep 10, 2026 | 3,350.00 | 3,355.00 | 3,205.00 | 3,325.00 | 3,325.00 | -0.75% | 31,483 |
| Sep 9, 2026 | 3,415.00 | 3,530.00 | 3,310.00 | 3,350.00 | 3,350.00 | -1.90% | 20,195 |
| Sep 8, 2026 | 3,205.00 | 3,560.00 | 3,205.00 | 3,415.00 | 3,415.00 | 4.43% | 30,640 |
| Sep 7, 2026 | 3,290.00 | 3,330.00 | 3,210.00 | 3,270.00 | 3,270.00 | -0.15% | 7,416 |
| Sep 4, 2026 | 3,190.00 | 3,340.00 | 3,190.00 | 3,275.00 | 3,275.00 | -1.06% | 4,779 |
| Sep 3, 2026 | 3,315.00 | 3,380.00 | 3,260.00 | 3,310.00 | 3,310.00 | -0.15% | 19,334 |
| Sep 2, 2026 | 3,345.00 | 3,375.00 | 3,290.00 | 3,315.00 | 3,315.00 | -0.90% | 18,374 |
| Sep 1, 2026 | 3,450.00 | 3,505.00 | 3,345.00 | 3,345.00 | 3,345.00 | -3.04% | 16,602 |
| Aug 31, 2026 | 3,485.00 | 3,550.00 | 3,390.00 | 3,450.00 | 3,450.00 | 0.88% | 22,832 |
| Aug 28, 2026 | 3,355.00 | 3,495.00 | 3,270.00 | 3,420.00 | 3,420.00 | 3.64% | 22,276 |
| Aug 27, 2026 | 3,205.00 | 3,330.00 | 3,135.00 | 3,300.00 | 3,300.00 | 2.33% | 23,057 |
| Aug 26, 2026 | 3,135.00 | 3,395.00 | 3,135.00 | 3,225.00 | 3,225.00 | 1.90% | 29,549 |
| Aug 25, 2026 | 3,165.00 | 3,270.00 | 2,960.00 | 3,165.00 | 3,165.00 | -0.78% | 61,055 |
| Aug 24, 2026 | 3,600.00 | 3,650.00 | 3,190.00 | 3,190.00 | 3,190.00 | -14.93% | 102,481 |
| Aug 21, 2026 | 3,865.00 | 3,865.00 | 3,520.00 | 3,750.00 | 3,750.00 | 3.88% | 22,720 |
| Aug 20, 2026 | 3,530.00 | 3,620.00 | 3,515.00 | 3,610.00 | 3,610.00 | 1.55% | 21,113 |
| Aug 19, 2026 | 3,495.00 | 3,640.00 | 3,415.00 | 3,555.00 | 3,555.00 | -0.84% | 29,496 |
| Aug 18, 2026 | 3,360.00 | 3,635.00 | 3,360.00 | 3,585.00 | 3,585.00 | 7.01% | 107,852 |
| Aug 14, 2026 | 3,190.00 | 3,495.00 | 3,060.00 | 3,350.00 | 3,350.00 | 5.02% | 137,101 |
| Aug 13, 2026 | 3,150.00 | 3,200.00 | 2,965.00 | 3,190.00 | 3,190.00 | 0.16% | 19,158 |
| Aug 12, 2026 | 3,300.00 | 3,300.00 | 3,000.00 | 3,185.00 | 3,185.00 | 1.11% | 20,148 |
| Aug 11, 2026 | 3,095.00 | 3,190.00 | 3,015.00 | 3,150.00 | 3,150.00 | - | 46,504 |
| Aug 10, 2026 | 3,115.00 | 3,170.00 | 2,985.00 | 3,150.00 | 3,150.00 | 1.29% | 21,655 |
| Aug 7, 2026 | 3,085.00 | 3,175.00 | 3,060.00 | 3,110.00 | 3,110.00 | 1.14% | 20,256 |
| Aug 6, 2026 | 3,030.00 | 3,120.00 | 2,910.00 | 3,075.00 | 3,075.00 | 1.49% | 14,157 |
| Aug 5, 2026 | 2,935.00 | 3,050.00 | 2,935.00 | 3,030.00 | 3,030.00 | 1.68% | 13,875 |
| Aug 4, 2026 | 2,895.00 | 3,000.00 | 2,835.00 | 2,980.00 | 2,980.00 | 4.20% | 21,403 |
| Aug 3, 2026 | 2,660.00 | 2,955.00 | 2,630.00 | 2,860.00 | 2,860.00 | 6.12% | 21,983 |
| Jul 31, 2026 | 2,510.00 | 2,710.00 | 2,465.00 | 2,695.00 | 2,695.00 | 7.37% | 19,564 |
| Jul 30, 2026 | 2,480.00 | 2,565.00 | 2,345.00 | 2,510.00 | 2,510.00 | 2.66% | 40,923 |
| Jul 29, 2026 | 2,430.00 | 2,675.00 | 2,340.00 | 2,445.00 | 2,445.00 | 1.45% | 96,992 |
| Jul 28, 2026 | 2,515.00 | 2,610.00 | 2,380.00 | 2,410.00 | 2,410.00 | -8.88% | 17,871 |
| Jul 27, 2026 | 2,670.00 | 2,725.00 | 2,580.00 | 2,645.00 | 2,645.00 | -1.49% | 14,586 |
| Jul 24, 2026 | 2,890.00 | 2,980.00 | 2,660.00 | 2,685.00 | 2,685.00 | -7.73% | 57,717 |
| Jul 23, 2026 | 2,895.00 | 2,920.00 | 2,795.00 | 2,910.00 | 2,910.00 | 0.34% | 10,231 |
| Jul 22, 2026 | 2,880.00 | 2,950.00 | 2,820.00 | 2,900.00 | 2,900.00 | 0.69% | 18,087 |
| Jul 21, 2026 | 3,080.00 | 3,080.00 | 2,770.00 | 2,880.00 | 2,880.00 | -5.42% | 37,331 |
| Jul 20, 2026 | 3,410.00 | 3,570.00 | 2,725.00 | 3,045.00 | 3,045.00 | -10.70% | 35,479 |
| Jul 16, 2026 | 3,310.00 | 3,485.00 | 3,310.00 | 3,410.00 | 3,410.00 | 3.18% | 88,051 |
| Jul 15, 2026 | 3,160.00 | 3,435.00 | 3,160.00 | 3,305.00 | 3,305.00 | 5.42% | 112,397 |
| Jul 14, 2026 | 3,180.00 | 3,390.00 | 3,005.00 | 3,135.00 | 3,135.00 | -3.83% | 47,828 |
| Jul 13, 2026 | 3,145.00 | 3,270.00 | 3,045.00 | 3,260.00 | 3,260.00 | 3.16% | 47,161 |
| Jul 10, 2026 | 3,085.00 | 3,180.00 | 3,035.00 | 3,160.00 | 3,160.00 | 1.94% | 5,504 |
| Jul 9, 2026 | 3,310.00 | 3,315.00 | 3,100.00 | 3,100.00 | 3,100.00 | -6.49% | 24,939 |
| Jul 8, 2026 | 3,265.00 | 3,340.00 | 3,240.00 | 3,315.00 | 3,315.00 | 2.31% | 45,664 |
| Jul 7, 2026 | 3,290.00 | 3,560.00 | 3,135.00 | 3,240.00 | 3,240.00 | -2.26% | 41,345 |
| Jul 6, 2026 | 3,240.00 | 3,420.00 | 3,240.00 | 3,315.00 | 3,315.00 | 0.30% | 33,143 |
| Jul 3, 2026 | 3,130.00 | 3,355.00 | 3,055.00 | 3,305.00 | 3,305.00 | 5.59% | 64,187 |
| Jul 2, 2026 | 3,235.00 | 3,255.00 | 3,095.00 | 3,130.00 | 3,130.00 | -3.99% | 55,498 |