Skip to main content
logo
Bistos Co., Ltd. (KOSDAQ:419540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,180.00
+10.00 (0.32%)
At close: Jun 19, 2026

Bistos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,170.003,180.003,035.003,180.003,180.000.32%41,264
Jun 18, 20263,290.003,300.003,060.003,170.003,170.00-3.94%53,190
Jun 17, 20263,190.003,435.003,100.003,300.003,300.002.80%147,235
Jun 16, 20263,235.003,300.003,010.003,210.003,210.000.31%85,972
Jun 15, 20262,765.003,320.002,765.003,200.003,200.0017.86%366,906
Jun 12, 20262,990.003,340.002,690.002,715.002,715.004.42%603,811
Jun 11, 20262,700.002,720.002,410.002,600.002,600.007.88%98,779
Jun 10, 20262,525.002,540.002,280.002,410.002,410.00-4.55%58,166
Jun 9, 20262,665.002,665.002,500.002,525.002,525.00-5.78%22,204
Jun 8, 20262,715.002,880.002,450.002,680.002,680.00-4.29%35,347
Jun 5, 20262,850.002,855.002,470.002,800.002,800.003.13%18,717
Jun 4, 20262,670.002,900.002,650.002,715.002,715.001.31%49,144
Jun 2, 20262,820.002,835.002,400.002,680.002,680.00-4.96%90,675
Jun 1, 20263,030.003,035.002,755.002,820.002,820.00-7.69%54,356
May 29, 20263,210.003,385.003,020.003,055.003,055.00-5.56%42,225
May 28, 20263,100.003,285.003,100.003,235.003,235.00-0.92%77,245
May 27, 20263,605.003,625.003,195.003,265.003,265.00-9.43%194,074
May 26, 20263,800.004,700.003,425.003,605.003,605.00-17.79%565,190
Apr 29, 20264,280.004,485.004,225.004,385.004,385.002.45%79,103
Apr 28, 20264,175.004,480.004,175.004,280.004,280.001.90%48,506
Apr 27, 20264,285.004,310.004,165.004,200.004,200.00-1.75%21,226
Apr 24, 20264,010.004,695.004,010.004,275.004,275.004.65%86,784
Apr 23, 20264,150.004,180.004,050.004,085.004,085.00-0.97%7,427
Apr 22, 20264,200.004,235.004,065.004,125.004,125.00-1.79%16,944
Apr 21, 20264,380.004,380.004,190.004,200.004,200.00-1.18%17,206
Apr 20, 20264,275.004,390.004,230.004,250.004,250.00-0.93%11,764
Apr 17, 20264,380.004,380.004,210.004,290.004,290.000.35%9,406
Apr 16, 20264,260.004,350.004,205.004,275.004,275.000.35%19,479
Apr 15, 20264,365.004,455.004,215.004,260.004,260.00-2.41%17,859
Apr 14, 20264,350.004,445.004,280.004,365.004,365.002.11%8,537
Apr 13, 20264,075.004,325.004,005.004,275.004,275.004.91%27,318
Apr 10, 20264,120.004,125.003,995.004,075.004,075.000.99%22,093
Apr 9, 20264,195.004,195.003,980.004,035.004,035.00-1.10%26,961
Apr 8, 20264,075.004,225.003,955.004,080.004,080.000.12%18,610
Apr 7, 20264,200.004,240.004,075.004,075.004,075.00-2.51%12,468
Apr 6, 20264,350.004,350.004,050.004,180.004,180.00-3.91%14,730
Apr 3, 20264,300.004,465.004,185.004,350.004,350.001.16%9,631
Apr 2, 20264,455.004,490.004,300.004,300.004,300.00-4.44%31,389
Apr 1, 20264,665.004,665.004,440.004,500.004,500.002.27%15,148
Mar 31, 20264,285.004,470.004,270.004,400.004,400.001.50%9,332
Mar 30, 20264,425.004,450.004,165.004,335.004,335.00-2.03%13,974
Mar 27, 20264,325.004,755.004,315.004,425.004,425.002.31%47,847
Mar 26, 20264,420.004,500.004,265.004,325.004,325.00-1.59%5,856
Mar 25, 20264,345.004,500.004,320.004,395.004,395.000.23%12,516
Mar 24, 20264,500.004,600.004,135.004,385.004,385.00-1.46%10,573
Mar 23, 20264,555.004,580.004,405.004,450.004,450.00-2.31%10,117
Mar 20, 20264,465.004,660.004,305.004,555.004,555.002.02%12,930
Mar 19, 20264,500.004,535.004,395.004,465.004,465.00-0.78%5,709
Mar 18, 20264,715.004,715.004,485.004,500.004,500.00-2.60%13,263
Mar 17, 20264,575.004,650.004,570.004,620.004,620.001.20%9,192