Skip to main content
logo
Bistos Co., Ltd. (KOSDAQ:419540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,190.00
-560.00 (-14.93%)
At close: Aug 24, 2026

Bistos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20263,600.003,650.003,190.003,190.003,190.00-14.93%102,481
Aug 21, 20263,865.003,865.003,520.003,750.003,750.003.88%22,720
Aug 20, 20263,530.003,620.003,515.003,610.003,610.001.55%21,113
Aug 19, 20263,495.003,640.003,415.003,555.003,555.00-0.84%29,496
Aug 18, 20263,360.003,635.003,360.003,585.003,585.007.01%107,852
Aug 14, 20263,190.003,495.003,060.003,350.003,350.005.02%137,101
Aug 13, 20263,150.003,200.002,965.003,190.003,190.000.16%19,158
Aug 12, 20263,300.003,300.003,000.003,185.003,185.001.11%20,148
Aug 11, 20263,095.003,190.003,015.003,150.003,150.00-46,504
Aug 10, 20263,115.003,170.002,985.003,150.003,150.001.29%21,655
Aug 7, 20263,085.003,175.003,060.003,110.003,110.001.14%20,256
Aug 6, 20263,030.003,120.002,910.003,075.003,075.001.49%14,157
Aug 5, 20262,935.003,050.002,935.003,030.003,030.001.68%13,875
Aug 4, 20262,895.003,000.002,835.002,980.002,980.004.20%21,403
Aug 3, 20262,660.002,955.002,630.002,860.002,860.006.12%21,983
Jul 31, 20262,510.002,710.002,465.002,695.002,695.007.37%19,564
Jul 30, 20262,480.002,565.002,345.002,510.002,510.002.66%40,923
Jul 29, 20262,430.002,675.002,340.002,445.002,445.001.45%96,992
Jul 28, 20262,515.002,610.002,380.002,410.002,410.00-8.88%17,871
Jul 27, 20262,670.002,725.002,580.002,645.002,645.00-1.49%14,586
Jul 24, 20262,890.002,980.002,660.002,685.002,685.00-7.73%57,717
Jul 23, 20262,895.002,920.002,795.002,910.002,910.000.34%10,231
Jul 22, 20262,880.002,950.002,820.002,900.002,900.000.69%18,087
Jul 21, 20263,080.003,080.002,770.002,880.002,880.00-5.42%37,331
Jul 20, 20263,410.003,570.002,725.003,045.003,045.00-10.70%35,479
Jul 16, 20263,310.003,485.003,310.003,410.003,410.003.18%88,051
Jul 15, 20263,160.003,435.003,160.003,305.003,305.005.42%112,397
Jul 14, 20263,180.003,390.003,005.003,135.003,135.00-3.83%47,828
Jul 13, 20263,145.003,270.003,045.003,260.003,260.003.16%47,161
Jul 10, 20263,085.003,180.003,035.003,160.003,160.001.94%5,504
Jul 9, 20263,310.003,315.003,100.003,100.003,100.00-6.49%24,939
Jul 8, 20263,265.003,340.003,240.003,315.003,315.002.31%45,664
Jul 7, 20263,290.003,560.003,135.003,240.003,240.00-2.26%41,345
Jul 6, 20263,240.003,420.003,240.003,315.003,315.000.30%33,143
Jul 3, 20263,130.003,355.003,055.003,305.003,305.005.59%64,187
Jul 2, 20263,235.003,255.003,095.003,130.003,130.00-3.99%55,498
Jul 1, 20263,165.003,280.003,120.003,260.003,260.003.00%42,242
Jun 30, 20263,235.003,375.003,080.003,165.003,165.00-2.16%38,470
Jun 29, 20262,995.003,250.002,990.003,235.003,235.008.01%31,602
Jun 26, 20262,980.003,090.002,900.002,995.002,995.000.67%70,778
Jun 25, 20263,040.003,225.002,930.002,975.002,975.00-4.80%48,763
Jun 24, 20262,950.003,290.002,950.003,125.003,125.002.29%23,584
Jun 23, 20263,230.003,390.003,055.003,055.003,055.00-5.42%43,045
Jun 22, 20263,235.003,300.003,150.003,230.003,230.001.57%48,953
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