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
Sep 18, 20253,110.003,120.003,080.003,115.003,115.000.65%84,070
Sep 17, 20253,110.003,110.003,050.003,095.003,095.00-0.32%63,931
Sep 16, 20253,080.003,105.003,035.003,105.003,105.001.31%127,148
Sep 15, 20253,100.003,150.003,050.003,065.003,065.00-1.45%70,188
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