Skip to main content
logo
Bistos Co., Ltd. (KOSDAQ:419540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,885.00
-85.00 (-2.86%)
At close: Oct 2, 2026

Bistos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 31, 20263,485.003,550.003,390.003,450.003,450.000.88%22,832
Aug 28, 20263,355.003,495.003,270.003,420.003,420.003.64%22,276
Aug 27, 20263,205.003,330.003,135.003,300.003,300.002.33%23,057
Aug 26, 20263,135.003,395.003,135.003,225.003,225.001.90%29,549
Aug 25, 20263,165.003,270.002,960.003,165.003,165.00-0.78%61,055
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