Skip to main content
BioSmart Co.,Ltd. (KOSDAQ:038460)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,575.00
-205.00 (-4.29%)
At close: Mar 9, 2026

BioSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,540.004,780.004,405.004,575.004,575.00-4.29%361,027
Mar 6, 20264,635.004,822.004,600.004,780.004,780.003.24%414,917
Mar 5, 20264,565.004,725.004,530.004,630.004,630.006.19%788,478
Mar 4, 20264,565.004,730.003,940.004,360.004,360.00-7.92%1,371,542
Mar 3, 20264,950.005,060.004,735.004,735.004,735.00-6.61%802,986
Feb 27, 20265,160.005,540.005,050.005,070.005,070.00-0.59%1,962,763
Feb 26, 20265,220.005,270.005,010.005,100.005,100.00-2.30%760,106
Feb 25, 20265,450.005,480.005,150.005,220.005,220.00-3.51%784,509
Feb 24, 20265,400.005,560.005,250.005,410.005,410.00-0.37%624,257
Feb 23, 20265,300.005,510.005,100.005,430.005,430.004.02%1,191,440
Feb 20, 20265,250.005,350.005,000.005,220.005,220.00-0.57%892,776
Feb 19, 20265,110.005,350.004,980.005,250.005,250.003.96%1,343,081
Feb 13, 20264,900.005,160.004,830.005,050.005,050.002.43%1,244,441
Feb 12, 20264,915.004,970.004,865.004,930.004,930.000.31%578,516
Feb 11, 20265,060.005,070.004,855.004,915.004,915.00-2.09%1,096,688
Feb 10, 20265,100.005,230.004,965.005,020.005,020.000.20%1,476,317
Feb 9, 20265,600.005,770.004,940.005,010.005,010.00-7.90%2,585,717
Feb 6, 20265,690.005,990.005,150.005,440.005,440.00-4.56%3,428,915
Feb 5, 20266,180.006,290.005,620.005,700.005,700.00-8.80%2,301,398
Feb 4, 20266,580.006,930.006,080.006,250.006,250.002.80%8,303,426
Feb 3, 20265,360.006,780.005,320.006,080.006,080.007.04%30,824,560
Feb 2, 20264,280.005,680.004,210.005,680.005,680.0029.98%10,286,663
Jan 30, 20264,440.004,510.004,220.004,370.004,370.000.58%2,348,196
Jan 29, 20264,400.004,455.004,185.004,345.004,345.00-0.69%1,490,562
Jan 28, 20264,010.004,755.003,980.004,375.004,375.009.24%7,740,308
Jan 27, 20263,995.004,055.003,870.004,005.004,005.000.25%615,849
Jan 26, 20263,990.004,200.003,930.003,995.003,995.000.63%543,214
Jan 23, 20263,990.004,045.003,840.003,970.003,970.00-0.63%943,912
Jan 22, 20264,140.004,180.003,960.003,995.003,995.00-3.50%895,418
Jan 21, 20264,030.004,310.003,910.004,140.004,140.001.97%1,941,178
Jan 20, 20264,105.004,170.003,975.004,060.004,060.00-1.10%922,666
Jan 19, 20264,215.004,290.004,060.004,105.004,105.00-4.98%1,631,962
Jan 16, 20263,950.004,390.003,910.004,320.004,320.008.14%4,122,521
Jan 15, 20264,125.004,125.003,910.003,995.003,995.00-2.68%720,196
Jan 14, 20264,005.004,225.003,880.004,105.004,105.002.50%1,521,363
Jan 13, 20264,240.004,240.003,965.004,005.004,005.00-4.87%1,447,722
Jan 12, 20264,020.004,450.004,000.004,210.004,210.006.72%3,871,380
Jan 9, 20263,710.003,945.003,695.003,945.003,945.006.33%1,049,617
Jan 8, 20263,840.003,840.003,695.003,710.003,710.00-3.64%900,764
Jan 7, 20264,415.004,460.003,810.003,850.003,850.00-7.78%3,741,490
Jan 6, 20263,825.004,270.003,775.004,175.004,175.008.16%4,833,900
Jan 5, 20263,960.003,965.003,815.003,860.003,860.00-2.40%897,695
Jan 2, 20264,010.004,210.003,865.003,955.003,955.001.41%2,439,431
Dec 30, 20253,755.004,110.003,655.003,900.003,900.005.55%7,343,913
Dec 29, 20253,730.003,815.003,580.003,695.003,695.000.41%1,446,492
Dec 26, 20253,700.003,790.003,655.003,680.003,680.000.96%1,019,404
Dec 24, 20253,655.003,740.003,570.003,645.003,645.000.41%1,293,515
Dec 23, 20253,570.003,925.003,530.003,630.003,630.000.83%5,565,342
Dec 22, 20253,715.003,755.003,550.003,600.003,600.00-5.39%2,303,609
Dec 19, 20254,000.004,300.003,770.003,805.003,805.00-1.17%7,909,510
Dec 18, 20253,670.004,160.003,605.003,850.003,850.004.34%8,849,174
Dec 17, 20253,785.004,015.003,490.003,690.003,690.00-0.81%8,849,315
Dec 16, 20254,085.004,320.003,650.003,720.003,720.00-6.30%12,230,830
Dec 15, 20253,140.003,970.003,100.003,970.003,970.0029.95%8,154,867
Dec 12, 20253,010.003,070.003,000.003,055.003,055.000.49%220,115
Dec 11, 20252,915.003,110.002,895.003,040.003,040.005.37%653,576
Dec 10, 20252,895.002,940.002,860.002,885.002,885.00-1.54%198,431
Dec 9, 20252,805.003,005.002,770.002,930.002,930.004.64%740,396
Dec 8, 20252,825.002,825.002,760.002,800.002,800.000.36%53,265
Dec 5, 20252,770.002,795.002,755.002,790.002,790.00-0.18%23,228
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