Skip to main content
BioSmart Co.,Ltd. (KOSDAQ:038460)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,295.00
-180.00 (-4.02%)
At close: Apr 28, 2026

BioSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,325.004,645.004,260.004,530.004,530.005.47%1,106,263
Apr 28, 20264,500.004,515.004,280.004,295.004,295.00-4.02%325,555
Apr 27, 20264,300.004,495.004,270.004,475.004,475.004.43%418,583
Apr 24, 20264,205.004,345.004,205.004,285.004,285.001.78%197,380
Apr 23, 20264,315.004,350.004,195.004,210.004,210.00-1.52%310,631
Apr 22, 20264,400.004,425.004,185.004,275.004,275.00-3.39%710,250
Apr 21, 20264,365.004,450.004,345.004,425.004,425.001.84%305,838
Apr 20, 20264,415.004,445.004,345.004,345.004,345.00-1.59%220,942
Apr 17, 20264,500.004,500.004,380.004,415.004,415.00-0.34%230,064
Apr 16, 20264,395.004,515.004,350.004,430.004,430.000.91%455,619
Apr 15, 20264,400.004,445.004,255.004,390.004,390.001.15%509,154
Apr 14, 20264,230.004,365.004,230.004,340.004,340.003.21%411,896
Apr 13, 20264,210.004,300.004,180.004,205.004,205.00-2.89%275,480
Apr 10, 20264,250.004,960.004,250.004,330.004,330.006.26%3,031,153
Apr 9, 20264,215.004,215.004,045.004,075.004,075.00-3.66%165,331
Apr 8, 20264,100.004,270.004,095.004,230.004,230.005.49%261,195
Apr 7, 20264,090.004,180.003,950.004,010.004,010.00-1.60%198,298
Apr 6, 20264,100.004,230.004,050.004,075.004,075.00-0.61%162,732
Apr 3, 20264,095.004,135.004,050.004,100.004,100.002.37%116,192
Apr 2, 20264,330.004,365.003,930.004,005.004,005.00-7.51%351,737
Apr 1, 20264,090.004,420.004,050.004,330.004,330.007.98%328,118
Mar 31, 20264,125.004,180.003,830.004,010.004,010.00-2.79%234,150
Mar 30, 20264,070.004,165.003,980.004,125.004,125.00-1.79%250,806
Mar 27, 20264,150.004,240.004,020.004,200.004,200.000.48%238,354
Mar 26, 20264,305.004,325.004,145.004,180.004,180.00-2.90%219,988
Mar 25, 20264,445.004,490.004,265.004,305.004,305.00-3.15%325,578
Mar 24, 20264,400.004,480.004,315.004,445.004,445.003.37%183,138
Mar 23, 20264,545.004,545.004,250.004,300.004,300.00-6.52%257,482
Mar 20, 20264,545.004,610.004,240.004,600.004,600.002.79%320,479
Mar 19, 20264,630.004,630.004,475.004,475.004,475.00-5.19%364,600
Mar 18, 20264,670.004,745.004,605.004,720.004,720.001.72%260,044
Mar 17, 20264,740.004,805.004,625.004,640.004,640.00-0.75%249,085
Mar 16, 20264,650.004,900.004,600.004,675.004,675.001.08%544,759
Mar 13, 20264,615.004,765.004,570.004,625.004,625.00-2.32%375,573
Mar 12, 20264,730.005,010.004,700.004,735.004,735.00-1.87%742,988
Mar 11, 20264,590.005,180.004,540.004,825.004,825.006.28%2,021,618
Mar 10, 20264,700.004,770.004,320.004,540.004,540.00-0.77%437,291
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