Skip to main content
BioSmart Co.,Ltd. (KOSDAQ:038460)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,790.00
-5.00 (-0.18%)
At close: Dec 5, 2025

BioSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,805.002,810.002,760.002,795.002,795.00-28,749
Dec 3, 20252,825.002,825.002,780.002,795.002,795.00-0.18%35,483
Dec 2, 20252,760.002,820.002,750.002,800.002,800.000.90%58,680
Dec 1, 20252,775.002,820.002,760.002,775.002,775.00-74,701
Nov 28, 20252,755.002,840.002,735.002,775.002,775.001.65%54,229
Nov 27, 20252,700.002,760.002,700.002,730.002,730.000.37%37,565
Nov 26, 20252,675.002,730.002,670.002,720.002,720.001.87%53,046
Nov 25, 20252,685.002,725.002,650.002,670.002,670.00-0.56%39,134
Nov 24, 20252,695.002,725.002,660.002,685.002,685.00-0.37%37,106
Nov 21, 20252,720.002,730.002,665.002,695.002,695.00-2.00%57,401
Nov 20, 20252,690.002,760.002,690.002,750.002,750.002.23%36,125
Nov 19, 20252,720.002,720.002,630.002,690.002,690.000.75%68,901
Nov 18, 20252,745.002,775.002,660.002,670.002,670.00-4.13%116,251
Nov 17, 20252,775.002,795.002,700.002,785.002,785.000.72%71,176
Nov 14, 20252,810.002,840.002,765.002,765.002,765.00-1.60%80,229
Nov 13, 20252,795.002,830.002,785.002,810.002,810.000.54%72,540
Nov 12, 20252,755.002,820.002,755.002,795.002,795.001.45%35,631
Nov 11, 20252,770.002,830.002,745.002,755.002,755.00-1.08%52,581
Nov 10, 20252,705.002,795.002,705.002,785.002,785.002.01%32,752
Nov 7, 20252,755.002,760.002,690.002,730.002,730.00-0.91%153,989
Nov 6, 20252,760.002,800.002,710.002,755.002,755.00-0.18%55,098
Nov 5, 20252,800.002,805.002,665.002,760.002,760.00-1.43%159,142
Nov 4, 20252,775.002,805.002,750.002,800.002,800.000.90%85,100
Nov 3, 20252,780.002,825.002,740.002,775.002,775.000.73%143,222
Oct 31, 20252,755.002,805.002,740.002,755.002,755.000.55%48,924
Oct 30, 20252,815.002,815.002,725.002,740.002,740.00-2.66%152,508
Oct 29, 20252,835.002,860.002,795.002,815.002,815.00-0.53%89,564
Oct 28, 20252,860.002,895.002,815.002,830.002,830.00-1.39%122,991
Oct 27, 20252,865.002,910.002,850.002,870.002,870.000.35%77,693
Oct 24, 20252,900.002,930.002,850.002,860.002,860.00-1.38%139,299
Oct 23, 20252,955.002,955.002,865.002,900.002,900.00-1.36%139,669
Oct 22, 20252,930.002,950.002,860.002,940.002,940.000.51%147,805
Oct 21, 20252,920.002,970.002,910.002,925.002,925.000.34%119,100
Oct 20, 20252,895.002,940.002,860.002,915.002,915.000.87%42,028
Oct 17, 20252,965.002,965.002,875.002,890.002,890.00-2.03%89,640
Oct 16, 20252,975.002,990.002,920.002,950.002,950.00-62,061
Oct 15, 20252,900.002,980.002,900.002,950.002,950.001.20%81,338
Oct 14, 20252,905.002,950.002,865.002,915.002,915.00-0.34%121,593
Oct 13, 20252,850.002,940.002,850.002,925.002,925.000.17%40,254
Oct 10, 20252,960.002,975.002,845.002,920.002,920.00-1.35%102,873
Oct 2, 20252,910.002,980.002,910.002,960.002,960.000.85%36,751
Oct 1, 20252,910.002,955.002,900.002,935.002,935.001.38%31,494
Sep 30, 20252,965.002,965.002,895.002,895.002,895.00-1.03%71,121
Sep 29, 20252,965.002,980.002,755.002,925.002,925.00-1.35%175,520
Sep 26, 20252,995.003,030.002,925.002,965.002,965.00-1.17%94,201
Sep 25, 20252,970.003,040.002,970.003,000.003,000.000.33%66,057
Sep 24, 20253,000.003,030.002,955.002,990.002,990.00-1.32%92,327
Sep 23, 20253,045.003,065.002,990.003,030.003,030.00-0.49%69,628
Sep 22, 20253,085.003,085.003,035.003,045.003,045.00-1.30%114,654
Sep 19, 20253,095.003,135.003,050.003,085.003,085.00-0.96%284,146