Bistos Co., Ltd. (KOSDAQ:419540)
South Korea
· Delayed Price · Currency is KRW 1,304.00
-8.00 (-0.61%)
At close: Dec 5, 2025
Bistos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,314.00 | 1,317.00 | 1,286.00 | 1,304.00 | 1,304.00 | -0.61% | 295,225 |
| Dec 4, 2025 | 1,354.00 | 1,379.00 | 1,306.00 | 1,312.00 | 1,312.00 | -3.10% | 466,590 |
| Dec 3, 2025 | 1,379.00 | 1,386.00 | 1,348.00 | 1,354.00 | 1,354.00 | -1.88% | 453,404 |
| Dec 2, 2025 | 1,417.00 | 1,438.00 | 1,369.00 | 1,380.00 | 1,380.00 | -3.50% | 565,770 |
| Dec 1, 2025 | 1,488.00 | 1,488.00 | 1,426.00 | 1,430.00 | 1,430.00 | -2.92% | 509,553 |
| Nov 28, 2025 | 1,792.00 | 1,863.00 | 1,470.00 | 1,473.00 | 1,473.00 | -11.80% | 2,535,437 |
| Nov 27, 2025 | 1,590.00 | 1,698.00 | 1,577.00 | 1,670.00 | 1,670.00 | 5.03% | 187,335 |
| Nov 26, 2025 | 1,576.00 | 1,648.00 | 1,560.00 | 1,590.00 | 1,590.00 | 0.89% | 268,457 |
| Nov 25, 2025 | 1,691.00 | 1,750.00 | 1,564.00 | 1,576.00 | 1,576.00 | -6.75% | 296,251 |
| Nov 24, 2025 | 1,747.00 | 1,810.00 | 1,661.00 | 1,690.00 | 1,690.00 | -3.26% | 221,148 |
| Nov 21, 2025 | 1,796.00 | 1,802.00 | 1,713.00 | 1,747.00 | 1,747.00 | -3.69% | 149,035 |
| Nov 20, 2025 | 1,779.00 | 1,833.00 | 1,761.00 | 1,814.00 | 1,814.00 | 2.78% | 121,367 |
| Nov 19, 2025 | 1,817.00 | 1,859.00 | 1,737.00 | 1,765.00 | 1,765.00 | -3.18% | 261,386 |
| Nov 18, 2025 | 1,855.00 | 1,860.00 | 1,750.00 | 1,823.00 | 1,823.00 | -1.67% | 358,148 |
| Nov 17, 2025 | 1,891.00 | 1,977.00 | 1,809.00 | 1,854.00 | 1,854.00 | -1.96% | 309,817 |
| Nov 14, 2025 | 1,925.00 | 1,989.00 | 1,860.00 | 1,891.00 | 1,891.00 | -1.51% | 541,844 |
| Nov 13, 2025 | 1,925.00 | 1,990.00 | 1,893.00 | 1,920.00 | 1,920.00 | - | 523,917 |
| Nov 12, 2025 | 2,085.00 | 2,115.00 | 1,900.00 | 1,920.00 | 1,920.00 | -8.35% | 1,117,916 |
| Nov 11, 2025 | 2,095.00 | 2,190.00 | 1,995.00 | 2,095.00 | 2,095.00 | 1.45% | 1,014,216 |
| Nov 10, 2025 | 2,265.00 | 2,290.00 | 2,020.00 | 2,065.00 | 2,065.00 | -8.63% | 1,076,886 |
| Nov 7, 2025 | 2,175.00 | 2,300.00 | 2,135.00 | 2,260.00 | 2,260.00 | 3.91% | 1,065,473 |
| Nov 6, 2025 | 2,145.00 | 2,260.00 | 2,045.00 | 2,175.00 | 2,175.00 | 2.59% | 1,139,166 |
| Nov 5, 2025 | 2,060.00 | 2,140.00 | 1,905.00 | 2,120.00 | 2,120.00 | 3.41% | 1,219,473 |
| Nov 4, 2025 | 1,870.00 | 2,175.00 | 1,830.00 | 2,050.00 | 2,050.00 | 11.29% | 3,079,947 |
| Nov 3, 2025 | 1,709.00 | 1,870.00 | 1,663.00 | 1,842.00 | 1,842.00 | 7.78% | 1,058,026 |
| Oct 31, 2025 | 1,695.00 | 1,764.00 | 1,680.00 | 1,709.00 | 1,709.00 | -2.18% | 491,797 |
| Oct 30, 2025 | 1,660.00 | 1,885.00 | 1,607.00 | 1,747.00 | 1,747.00 | 6.52% | 4,238,313 |
| Oct 29, 2025 | 1,712.00 | 1,795.00 | 1,633.00 | 1,640.00 | 1,640.00 | -4.26% | 1,886,366 |
| Oct 28, 2025 | 1,478.00 | 1,769.00 | 1,454.00 | 1,713.00 | 1,713.00 | 16.53% | 7,725,437 |
| Oct 27, 2025 | 1,364.00 | 1,489.00 | 1,360.00 | 1,470.00 | 1,470.00 | 8.89% | 860,391 |
| Oct 24, 2025 | 1,347.00 | 1,362.00 | 1,311.00 | 1,350.00 | 1,350.00 | 1.73% | 424,741 |
| Oct 23, 2025 | 1,336.00 | 1,367.00 | 1,311.00 | 1,327.00 | 1,327.00 | -0.67% | 477,034 |
| Oct 22, 2025 | 1,308.00 | 1,560.00 | 1,270.00 | 1,336.00 | 1,336.00 | 2.14% | 4,071,157 |
| Oct 21, 2025 | 1,333.00 | 1,343.00 | 1,300.00 | 1,308.00 | 1,308.00 | -1.28% | 226,924 |
| Oct 20, 2025 | 1,336.00 | 1,346.00 | 1,305.00 | 1,325.00 | 1,325.00 | -0.90% | 156,866 |
| Oct 17, 2025 | 1,374.00 | 1,375.00 | 1,309.00 | 1,337.00 | 1,337.00 | -3.40% | 189,431 |
| Oct 16, 2025 | 1,398.00 | 1,400.00 | 1,365.00 | 1,384.00 | 1,384.00 | -0.36% | 168,251 |
| Oct 15, 2025 | 1,333.00 | 1,391.00 | 1,333.00 | 1,389.00 | 1,389.00 | 3.97% | 232,312 |
| Oct 14, 2025 | 1,375.00 | 1,375.00 | 1,315.00 | 1,336.00 | 1,336.00 | - | 162,000 |
| Oct 13, 2025 | 1,321.00 | 1,377.00 | 1,313.00 | 1,336.00 | 1,336.00 | -1.98% | 202,313 |
| Oct 10, 2025 | 1,354.00 | 1,416.00 | 1,328.00 | 1,363.00 | 1,363.00 | 0.66% | 349,446 |
| Oct 2, 2025 | 1,300.00 | 1,429.00 | 1,300.00 | 1,354.00 | 1,354.00 | 4.15% | 1,316,411 |
| Oct 1, 2025 | 1,326.00 | 1,339.00 | 1,284.00 | 1,300.00 | 1,300.00 | -1.44% | 366,324 |
| Sep 30, 2025 | 1,347.00 | 1,377.00 | 1,317.00 | 1,319.00 | 1,319.00 | -2.66% | 438,470 |
| Sep 29, 2025 | 1,398.00 | 1,537.00 | 1,310.00 | 1,355.00 | 1,355.00 | -0.22% | 2,864,883 |
| Sep 26, 2025 | 1,500.00 | 1,520.00 | 1,330.00 | 1,358.00 | 1,358.00 | -11.82% | 1,584,109 |
| Sep 25, 2025 | 1,542.00 | 1,595.00 | 1,500.00 | 1,540.00 | 1,540.00 | 0.20% | 884,357 |
| Sep 24, 2025 | 1,512.00 | 1,690.00 | 1,509.00 | 1,537.00 | 1,537.00 | 2.33% | 4,663,576 |
| Sep 23, 2025 | 1,438.00 | 1,666.00 | 1,418.00 | 1,502.00 | 1,502.00 | 6.00% | 8,611,846 |
| Sep 22, 2025 | 1,349.00 | 1,572.00 | 1,305.00 | 1,417.00 | 1,417.00 | 11.57% | 13,419,980 |