Skip to main content
Bistos Co., Ltd. (KOSDAQ:419540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,180.00
+5.00 (0.16%)
At close: Nov 13, 2026

Bistos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,155.003,240.003,110.003,180.003,180.000.16%22,443
Nov 12, 20263,050.003,185.003,040.003,175.003,175.002.09%25,203
Nov 11, 20262,950.003,145.002,890.003,110.003,110.005.42%20,022
Nov 10, 20262,900.002,980.002,750.002,950.002,950.004.06%27,379
Nov 9, 20262,610.002,845.002,610.002,835.002,835.004.81%10,135
Nov 6, 20262,670.002,720.002,535.002,705.002,705.001.31%10,051
Nov 5, 20262,740.002,740.002,565.002,670.002,670.00-0.74%7,546
Nov 4, 20262,695.002,735.002,505.002,690.002,690.00-0.19%6,775
Nov 3, 20262,670.002,725.002,610.002,695.002,695.00-0.55%6,156
Nov 2, 20262,535.002,780.002,530.002,710.002,710.006.90%23,346
Oct 30, 20262,725.002,725.002,440.002,535.002,535.00-2.69%5,278
Oct 29, 20262,635.002,635.002,520.002,605.002,605.00-1.14%2,378
Oct 28, 20262,590.002,720.002,475.002,635.002,635.001.74%8,145
Oct 27, 20262,660.002,660.002,410.002,590.002,590.002.37%10,596
Oct 26, 20262,625.002,640.002,365.002,530.002,530.00-3.62%5,477
Oct 23, 20262,705.002,705.002,540.002,625.002,625.00-1.32%7,712
Oct 22, 20262,885.002,885.002,575.002,660.002,660.00-1.85%16,397
Oct 21, 20262,710.002,765.002,655.002,710.002,710.00-11,382
Oct 20, 20262,940.002,940.002,640.002,710.002,710.00-7.98%30,494
Oct 19, 20262,955.002,985.002,745.002,945.002,945.00-0.34%28,478
Oct 16, 20262,995.003,095.002,900.002,955.002,955.00-1.34%9,887
Oct 15, 20263,210.003,210.002,915.002,995.002,995.00-6.99%7,181
Oct 14, 20263,400.003,400.003,200.003,220.003,220.00-6.26%21,708
Oct 13, 20262,940.003,600.002,915.003,435.003,435.0014.50%126,736
Oct 12, 20262,875.003,030.002,760.003,000.003,000.003.81%17,646
Oct 8, 20262,840.002,995.002,840.002,890.002,890.001.40%6,696
Oct 7, 20262,805.002,885.002,775.002,850.002,850.001.60%36,517
Oct 6, 20262,770.002,885.002,770.002,805.002,805.00-2.77%15,297
Oct 2, 20262,970.002,985.002,810.002,885.002,885.00-2.86%6,857
Oct 1, 20262,955.003,005.002,905.002,970.002,970.00-1.00%9,253
Sep 30, 20263,050.003,050.002,955.003,000.003,000.00-1.48%8,464
Sep 29, 20263,230.003,230.003,010.003,045.003,045.00-1.93%6,654
Sep 28, 20263,080.003,150.003,055.003,105.003,105.000.98%8,605
Sep 23, 20263,130.003,187.002,850.003,075.003,075.00-1.76%21,705
Sep 22, 20263,360.003,655.003,085.003,130.003,130.00-2.19%13,261
Sep 21, 20263,190.003,220.003,155.003,200.003,200.000.31%8,408
Sep 18, 20263,160.003,200.003,100.003,190.003,190.000.95%6,643
Sep 17, 20263,220.003,230.003,030.003,160.003,160.001.12%18,538
Sep 16, 20263,140.003,270.003,075.003,125.003,125.00-0.32%7,423
Sep 15, 20263,100.003,300.003,060.003,135.003,135.00-0.16%10,741
Sep 14, 20263,220.003,295.003,130.003,140.003,140.00-2.48%8,092
Sep 11, 20263,325.003,425.003,170.003,220.003,220.00-3.16%21,285
Sep 10, 20263,350.003,355.003,205.003,325.003,325.00-0.75%31,483
Sep 9, 20263,415.003,530.003,310.003,350.003,350.00-1.90%20,195
Sep 8, 20263,205.003,560.003,205.003,415.003,415.004.43%30,640
Sep 7, 20263,290.003,330.003,210.003,270.003,270.00-0.15%7,416
Sep 4, 20263,190.003,340.003,190.003,275.003,275.00-1.06%4,779
Sep 3, 20263,315.003,380.003,260.003,310.003,310.00-0.15%19,334
Sep 2, 20263,345.003,375.003,290.003,315.003,315.00-0.90%18,374
Sep 1, 20263,450.003,505.003,345.003,345.003,345.00-3.04%16,602