Bistos Co., Ltd. (KOSDAQ:419540)
South Korea · Delayed Price · Currency is KRW 4,385.00
+105.00 (2.45%)
At close: Apr 29, 2026
Bistos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4,280.00 | 4,485.00 | 4,225.00 | 4,385.00 | 4,385.00 | 2.45% | 79,092 |
| Apr 28, 2026 | 4,175.00 | 4,480.00 | 4,175.00 | 4,280.00 | 4,280.00 | 1.90% | 48,506 |
| Apr 27, 2026 | 4,285.00 | 4,310.00 | 4,165.00 | 4,200.00 | 4,200.00 | -1.75% | 21,226 |
| Apr 24, 2026 | 4,010.00 | 4,695.00 | 4,010.00 | 4,275.00 | 4,275.00 | 4.65% | 86,784 |
| Apr 23, 2026 | 4,150.00 | 4,180.00 | 4,050.00 | 4,085.00 | 4,085.00 | -0.97% | 7,427 |
| Apr 22, 2026 | 4,200.00 | 4,235.00 | 4,065.00 | 4,125.00 | 4,125.00 | -1.79% | 16,944 |
| Apr 21, 2026 | 4,380.00 | 4,380.00 | 4,190.00 | 4,200.00 | 4,200.00 | -1.18% | 17,206 |
| Apr 20, 2026 | 4,275.00 | 4,390.00 | 4,230.00 | 4,250.00 | 4,250.00 | -0.93% | 11,764 |
| Apr 17, 2026 | 4,380.00 | 4,380.00 | 4,210.00 | 4,290.00 | 4,290.00 | 0.35% | 9,406 |
| Apr 16, 2026 | 4,260.00 | 4,350.00 | 4,205.00 | 4,275.00 | 4,275.00 | 0.35% | 19,479 |
| Apr 15, 2026 | 4,365.00 | 4,455.00 | 4,215.00 | 4,260.00 | 4,260.00 | -2.41% | 17,859 |
| Apr 14, 2026 | 4,350.00 | 4,445.00 | 4,280.00 | 4,365.00 | 4,365.00 | 2.11% | 8,537 |
| Apr 13, 2026 | 4,075.00 | 4,325.00 | 4,005.00 | 4,275.00 | 4,275.00 | 4.91% | 27,318 |
| Apr 10, 2026 | 4,120.00 | 4,125.00 | 3,995.00 | 4,075.00 | 4,075.00 | 0.99% | 22,093 |
| Apr 9, 2026 | 4,195.00 | 4,195.00 | 3,980.00 | 4,035.00 | 4,035.00 | -1.10% | 26,961 |
| Apr 8, 2026 | 4,075.00 | 4,225.00 | 3,955.00 | 4,080.00 | 4,080.00 | 0.12% | 18,610 |
| Apr 7, 2026 | 4,200.00 | 4,240.00 | 4,075.00 | 4,075.00 | 4,075.00 | -2.51% | 12,468 |
| Apr 6, 2026 | 4,350.00 | 4,350.00 | 4,050.00 | 4,180.00 | 4,180.00 | -3.91% | 14,730 |
| Apr 3, 2026 | 4,300.00 | 4,465.00 | 4,185.00 | 4,350.00 | 4,350.00 | 1.16% | 9,631 |
| Apr 2, 2026 | 4,455.00 | 4,490.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.44% | 31,389 |
| Apr 1, 2026 | 4,665.00 | 4,665.00 | 4,440.00 | 4,500.00 | 4,500.00 | 2.27% | 15,148 |
| Mar 31, 2026 | 4,285.00 | 4,470.00 | 4,270.00 | 4,400.00 | 4,400.00 | 1.50% | 9,332 |
| Mar 30, 2026 | 4,425.00 | 4,450.00 | 4,165.00 | 4,335.00 | 4,335.00 | -2.03% | 13,974 |
| Mar 27, 2026 | 4,325.00 | 4,755.00 | 4,315.00 | 4,425.00 | 4,425.00 | 2.31% | 47,847 |
| Mar 26, 2026 | 4,420.00 | 4,500.00 | 4,265.00 | 4,325.00 | 4,325.00 | -1.59% | 5,856 |
| Mar 25, 2026 | 4,345.00 | 4,500.00 | 4,320.00 | 4,395.00 | 4,395.00 | 0.23% | 12,516 |
| Mar 24, 2026 | 4,500.00 | 4,600.00 | 4,135.00 | 4,385.00 | 4,385.00 | -1.46% | 10,573 |
| Mar 23, 2026 | 4,555.00 | 4,580.00 | 4,405.00 | 4,450.00 | 4,450.00 | -2.31% | 10,117 |
| Mar 20, 2026 | 4,465.00 | 4,660.00 | 4,305.00 | 4,555.00 | 4,555.00 | 2.02% | 12,930 |
| Mar 19, 2026 | 4,500.00 | 4,535.00 | 4,395.00 | 4,465.00 | 4,465.00 | -0.78% | 5,709 |
| Mar 18, 2026 | 4,715.00 | 4,715.00 | 4,485.00 | 4,500.00 | 4,500.00 | -2.60% | 13,263 |
| Mar 17, 2026 | 4,575.00 | 4,650.00 | 4,570.00 | 4,620.00 | 4,620.00 | 1.20% | 9,192 |
| Mar 16, 2026 | 4,890.00 | 4,890.00 | 4,565.00 | 4,565.00 | 4,565.00 | -4.40% | 8,744 |
| Mar 13, 2026 | 4,795.00 | 4,850.00 | 4,660.00 | 4,775.00 | 4,775.00 | -1.65% | 7,013 |
| Mar 12, 2026 | 4,645.00 | 4,855.00 | 4,565.00 | 4,855.00 | 4,855.00 | 3.63% | 24,555 |
| Mar 11, 2026 | 4,535.00 | 4,695.00 | 4,440.00 | 4,685.00 | 4,685.00 | 3.31% | 14,306 |
| Mar 10, 2026 | 4,220.00 | 4,640.00 | 4,220.00 | 4,535.00 | 4,535.00 | 7.46% | 58,327 |
| Mar 9, 2026 | 4,380.00 | 4,410.00 | 4,150.00 | 4,220.00 | 4,220.00 | -8.06% | 20,252 |
| Mar 6, 2026 | 4,280.00 | 4,635.00 | 4,280.00 | 4,590.00 | 4,590.00 | 7.24% | 29,379 |
| Mar 5, 2026 | 4,095.00 | 4,345.00 | 4,095.00 | 4,280.00 | 4,280.00 | 4.65% | 32,625 |
| Mar 4, 2026 | 4,395.00 | 4,620.00 | 3,870.00 | 4,090.00 | 4,090.00 | -11.57% | 78,089 |
| Mar 3, 2026 | 4,900.00 | 4,900.00 | 4,500.00 | 4,625.00 | 4,625.00 | -5.80% | 46,109 |
| Feb 27, 2026 | 5,110.00 | 5,110.00 | 4,875.00 | 4,910.00 | 4,910.00 | -3.82% | 84,286 |
| Feb 26, 2026 | 5,250.00 | 5,390.00 | 5,040.00 | 5,105.00 | 5,105.00 | -1.73% | 45,823 |
| Feb 25, 2026 | 5,460.00 | 5,460.00 | 5,180.00 | 5,195.00 | 5,195.00 | -1.14% | 28,668 |
| Feb 24, 2026 | 5,225.00 | 5,490.00 | 5,100.00 | 5,255.00 | 5,255.00 | 1.25% | 25,998 |
| Feb 23, 2026 | 5,275.00 | 5,275.00 | 5,075.00 | 5,190.00 | 5,190.00 | -1.61% | 51,865 |
| Feb 20, 2026 | 5,500.00 | 5,505.00 | 5,260.00 | 5,275.00 | 5,275.00 | -3.65% | 50,291 |
| Feb 19, 2026 | 5,545.00 | 5,600.00 | 5,420.00 | 5,475.00 | 5,475.00 | -2.06% | 41,456 |
| Feb 13, 2026 | 5,660.00 | 5,660.00 | 5,585.00 | 5,590.00 | 5,590.00 | -1.41% | 21,237 |