Skip to main content
BioSmart Co.,Ltd. (KOSDAQ:038460)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,100.00
+30.00 (0.98%)
At close: Sep 9, 2025

BioSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,140.003,200.003,105.003,110.003,110.000.16%112,469
Sep 11, 20253,095.003,120.003,075.003,105.003,105.000.16%47,338
Sep 10, 20253,075.003,125.003,065.003,100.003,100.00-82,906
Sep 9, 20253,060.003,125.003,060.003,100.003,100.000.98%57,351
Sep 8, 20253,080.003,100.003,060.003,070.003,070.000.33%35,113
Sep 5, 20253,060.003,085.003,035.003,060.003,060.000.16%47,425
Sep 4, 20253,010.003,065.003,010.003,055.003,055.000.66%24,883
Sep 3, 20252,975.003,050.002,975.003,035.003,035.001.34%47,079
Sep 2, 20252,945.003,000.002,930.002,995.002,995.001.70%44,072
Sep 1, 20252,965.002,965.002,900.002,945.002,945.00-0.67%69,347
Aug 29, 20253,025.003,045.002,960.002,965.002,965.00-1.82%110,887
Aug 28, 20253,050.003,070.003,010.003,020.003,020.00-1.47%53,379
Aug 27, 20253,070.003,075.003,045.003,065.003,065.000.16%44,508
Aug 26, 20253,050.003,080.003,035.003,060.003,060.00-0.49%56,035
Aug 25, 20253,080.003,125.003,060.003,075.003,075.000.65%72,890
Aug 22, 20253,040.003,115.003,035.003,055.003,055.000.16%67,557
Aug 21, 20253,065.003,095.003,045.003,050.003,050.00-0.33%79,850
Aug 20, 20253,095.003,100.002,995.003,060.003,060.00-1.77%159,519
Aug 19, 20253,145.003,175.003,085.003,115.003,115.00-1.89%142,876
Aug 18, 20253,195.003,205.003,155.003,175.003,175.00-0.94%139,573
Aug 14, 20253,225.003,265.003,200.003,205.003,205.00-1.38%75,782
Aug 13, 20253,250.003,280.003,200.003,250.003,250.000.62%109,060
Aug 12, 20253,240.003,430.003,215.003,230.003,230.000.62%632,265
Aug 11, 20253,205.003,220.003,170.003,210.003,210.000.47%66,614
Aug 8, 20253,220.003,290.003,175.003,195.003,195.00-1.08%104,718
Aug 7, 20253,185.003,250.003,180.003,230.003,230.001.57%68,807
Aug 6, 20253,180.003,220.003,165.003,180.003,180.00-0.47%46,776
Aug 5, 20253,145.003,210.003,140.003,195.003,195.001.43%63,831
Aug 4, 20253,135.003,190.003,095.003,150.003,150.000.32%57,541
Aug 1, 20253,190.003,205.003,100.003,140.003,140.00-2.33%171,142
Jul 31, 20253,175.003,235.003,160.003,215.003,215.001.42%129,105
Jul 30, 20253,130.003,210.003,130.003,170.003,170.000.79%91,589
Jul 29, 20253,125.003,195.003,125.003,145.003,145.00-0.16%87,269
Jul 28, 20253,145.003,200.003,090.003,150.003,150.001.12%245,103
Jul 25, 20253,105.003,170.003,100.003,115.003,115.000.32%110,885
Jul 24, 20253,170.003,220.003,105.003,105.003,105.00-2.51%208,814
Jul 23, 20253,180.003,205.003,130.003,185.003,185.00-190,750
Jul 22, 20253,275.003,315.003,160.003,185.003,185.00-3.19%238,190
Jul 21, 20253,270.003,320.003,260.003,290.003,290.000.77%140,811
Jul 18, 20253,295.003,325.003,255.003,265.003,265.00-1.80%133,928
Jul 17, 20253,250.003,325.003,225.003,325.003,325.002.31%134,815
Jul 16, 20253,270.003,270.003,180.003,250.003,250.00-0.46%145,039
Jul 15, 20253,345.003,390.003,200.003,265.003,265.00-2.68%544,095
Jul 14, 20253,390.003,415.003,340.003,355.003,355.00-2.04%143,431
Jul 11, 20253,350.003,520.003,335.003,425.003,425.002.85%561,316
Jul 10, 20253,345.003,360.003,300.003,330.003,330.00-0.45%126,697
Jul 9, 20253,330.003,370.003,295.003,345.003,345.000.75%113,179
Jul 8, 20253,285.003,345.003,260.003,320.003,320.000.91%135,816
Jul 7, 20253,310.003,345.003,275.003,290.003,290.00-0.60%81,416
Jul 4, 20253,405.003,425.003,305.003,310.003,310.00-2.50%160,639