Bistos Co., Ltd. (KOSDAQ:419540)
South Korea · Delayed Price · Currency is KRW 2,695.00
+185.00 (7.37%)
At close: Jul 31, 2026
Bistos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 3,165.00 | 3,280.00 | 3,120.00 | 3,260.00 | 3,260.00 | 3.00% | 42,242 |
| Jun 30, 2026 | 3,235.00 | 3,375.00 | 3,080.00 | 3,165.00 | 3,165.00 | -2.16% | 38,470 |
| Jun 29, 2026 | 2,995.00 | 3,250.00 | 2,990.00 | 3,235.00 | 3,235.00 | 8.01% | 31,602 |
| Jun 26, 2026 | 2,980.00 | 3,090.00 | 2,900.00 | 2,995.00 | 2,995.00 | 0.67% | 70,778 |
| Jun 25, 2026 | 3,040.00 | 3,225.00 | 2,930.00 | 2,975.00 | 2,975.00 | -4.80% | 48,763 |
| Jun 24, 2026 | 2,950.00 | 3,290.00 | 2,950.00 | 3,125.00 | 3,125.00 | 2.29% | 23,584 |
| Jun 23, 2026 | 3,230.00 | 3,390.00 | 3,055.00 | 3,055.00 | 3,055.00 | -5.42% | 43,045 |
| Jun 22, 2026 | 3,235.00 | 3,300.00 | 3,150.00 | 3,230.00 | 3,230.00 | 1.57% | 48,953 |
| Jun 19, 2026 | 3,170.00 | 3,180.00 | 3,035.00 | 3,180.00 | 3,180.00 | 0.32% | 41,264 |
| Jun 18, 2026 | 3,290.00 | 3,300.00 | 3,060.00 | 3,170.00 | 3,170.00 | -3.94% | 53,190 |
| Jun 17, 2026 | 3,190.00 | 3,435.00 | 3,100.00 | 3,300.00 | 3,300.00 | 2.80% | 147,235 |
| Jun 16, 2026 | 3,235.00 | 3,300.00 | 3,010.00 | 3,210.00 | 3,210.00 | 0.31% | 85,972 |
| Jun 15, 2026 | 2,765.00 | 3,320.00 | 2,765.00 | 3,200.00 | 3,200.00 | 17.86% | 366,906 |
| Jun 12, 2026 | 2,990.00 | 3,340.00 | 2,690.00 | 2,715.00 | 2,715.00 | 4.42% | 603,811 |
| Jun 11, 2026 | 2,700.00 | 2,720.00 | 2,410.00 | 2,600.00 | 2,600.00 | 7.88% | 98,779 |
| Jun 10, 2026 | 2,525.00 | 2,540.00 | 2,280.00 | 2,410.00 | 2,410.00 | -4.55% | 58,166 |
| Jun 9, 2026 | 2,665.00 | 2,665.00 | 2,500.00 | 2,525.00 | 2,525.00 | -5.78% | 22,204 |
| Jun 8, 2026 | 2,715.00 | 2,880.00 | 2,450.00 | 2,680.00 | 2,680.00 | -4.29% | 35,347 |
| Jun 5, 2026 | 2,850.00 | 2,855.00 | 2,470.00 | 2,800.00 | 2,800.00 | 3.13% | 18,717 |
| Jun 4, 2026 | 2,670.00 | 2,900.00 | 2,650.00 | 2,715.00 | 2,715.00 | 1.31% | 49,144 |
| Jun 2, 2026 | 2,820.00 | 2,835.00 | 2,400.00 | 2,680.00 | 2,680.00 | -4.96% | 90,675 |
| Jun 1, 2026 | 3,030.00 | 3,035.00 | 2,755.00 | 2,820.00 | 2,820.00 | -7.69% | 54,356 |
| May 29, 2026 | 3,210.00 | 3,385.00 | 3,020.00 | 3,055.00 | 3,055.00 | -5.56% | 42,225 |
| May 28, 2026 | 3,100.00 | 3,285.00 | 3,100.00 | 3,235.00 | 3,235.00 | -0.92% | 77,245 |
| May 27, 2026 | 3,605.00 | 3,625.00 | 3,195.00 | 3,265.00 | 3,265.00 | -9.43% | 194,074 |
| May 26, 2026 | 3,800.00 | 4,700.00 | 3,425.00 | 3,605.00 | 3,605.00 | -17.79% | 565,190 |
| Apr 29, 2026 | 4,280.00 | 4,485.00 | 4,225.00 | 4,385.00 | 4,385.00 | 2.45% | 79,103 |
| 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 |