Bistos Co., Ltd. (KOSDAQ:419540)
South Korea · Delayed Price · Currency is KRW 858.00
+3.00 (0.35%)
At close: Apr 17, 2026
Bistos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 876.00 | 876.00 | 842.00 | 858.00 | 858.00 | 0.35% | 45,565 |
| Apr 16, 2026 | 852.00 | 870.00 | 841.00 | 855.00 | 855.00 | 0.35% | 97,396 |
| Apr 15, 2026 | 873.00 | 891.00 | 843.00 | 852.00 | 852.00 | -2.41% | 89,246 |
| Apr 14, 2026 | 870.00 | 889.00 | 856.00 | 873.00 | 873.00 | 2.11% | 42,687 |
| Apr 13, 2026 | 815.00 | 865.00 | 801.00 | 855.00 | 855.00 | 4.91% | 136,336 |
| Apr 10, 2026 | 824.00 | 825.00 | 799.00 | 815.00 | 815.00 | 0.99% | 110,452 |
| Apr 9, 2026 | 839.00 | 839.00 | 796.00 | 807.00 | 807.00 | -1.10% | 134,807 |
| Apr 8, 2026 | 815.00 | 845.00 | 791.00 | 816.00 | 816.00 | 0.12% | 92,908 |
| Apr 7, 2026 | 840.00 | 848.00 | 815.00 | 815.00 | 815.00 | -2.51% | 62,340 |
| Apr 6, 2026 | 870.00 | 870.00 | 810.00 | 836.00 | 836.00 | -3.91% | 73,653 |
| Apr 3, 2026 | 860.00 | 893.00 | 837.00 | 870.00 | 870.00 | 1.16% | 48,155 |
| Apr 2, 2026 | 891.00 | 898.00 | 860.00 | 860.00 | 860.00 | -4.44% | 156,945 |
| Apr 1, 2026 | 933.00 | 933.00 | 888.00 | 900.00 | 900.00 | 2.27% | 72,700 |
| Mar 31, 2026 | 857.00 | 894.00 | 854.00 | 880.00 | 880.00 | 1.50% | 46,539 |
| Mar 30, 2026 | 885.00 | 890.00 | 833.00 | 867.00 | 867.00 | -2.03% | 69,874 |
| 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 |