Boditech Med Inc. (KOSDAQ:206640)
South Korea
· Delayed Price · Currency is KRW 13,530
+120 (0.89%)
At close: Dec 5, 2025
Boditech Med Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,460.00 | 13,550.00 | 13,270.00 | 13,530.00 | 13,530.00 | 0.89% | 19,631 |
| Dec 4, 2025 | 13,600.00 | 13,610.00 | 13,330.00 | 13,410.00 | 13,410.00 | -0.67% | 24,452 |
| Dec 3, 2025 | 13,700.00 | 13,820.00 | 13,490.00 | 13,500.00 | 13,500.00 | -2.03% | 56,317 |
| Dec 2, 2025 | 13,670.00 | 13,840.00 | 13,020.00 | 13,780.00 | 13,780.00 | -0.22% | 42,852 |
| Dec 1, 2025 | 14,100.00 | 14,150.00 | 13,350.00 | 13,810.00 | 13,810.00 | -1.15% | 52,333 |
| Nov 28, 2025 | 13,980.00 | 14,050.00 | 13,700.00 | 13,970.00 | 13,970.00 | 1.31% | 34,814 |
| Nov 27, 2025 | 13,870.00 | 13,990.00 | 13,400.00 | 13,790.00 | 13,790.00 | -0.58% | 35,179 |
| Nov 26, 2025 | 13,720.00 | 14,000.00 | 13,700.00 | 13,870.00 | 13,870.00 | 1.69% | 58,917 |
| Nov 25, 2025 | 13,200.00 | 13,700.00 | 13,150.00 | 13,640.00 | 13,640.00 | 4.12% | 77,214 |
| Nov 24, 2025 | 13,220.00 | 13,220.00 | 13,030.00 | 13,100.00 | 13,100.00 | 0.31% | 36,725 |
| Nov 21, 2025 | 13,130.00 | 13,140.00 | 12,960.00 | 13,060.00 | 13,060.00 | -1.43% | 39,456 |
| Nov 20, 2025 | 13,110.00 | 13,280.00 | 13,030.00 | 13,250.00 | 13,250.00 | 0.91% | 49,354 |
| Nov 19, 2025 | 13,120.00 | 13,170.00 | 12,940.00 | 13,130.00 | 13,130.00 | -0.23% | 30,663 |
| Nov 18, 2025 | 13,470.00 | 13,470.00 | 13,070.00 | 13,160.00 | 13,160.00 | -2.52% | 52,884 |
| Nov 17, 2025 | 13,600.00 | 13,600.00 | 13,330.00 | 13,500.00 | 13,500.00 | -0.52% | 64,981 |
| Nov 14, 2025 | 13,660.00 | 13,850.00 | 13,500.00 | 13,570.00 | 13,570.00 | -0.51% | 31,968 |
| Nov 13, 2025 | 13,550.00 | 13,910.00 | 13,550.00 | 13,640.00 | 13,640.00 | -0.22% | 31,290 |
| Nov 12, 2025 | 13,260.00 | 13,750.00 | 13,260.00 | 13,670.00 | 13,670.00 | 3.25% | 74,003 |
| Nov 11, 2025 | 13,200.00 | 13,400.00 | 13,160.00 | 13,240.00 | 13,240.00 | 0.38% | 37,578 |
| Nov 10, 2025 | 13,260.00 | 13,400.00 | 13,120.00 | 13,190.00 | 13,190.00 | -0.08% | 66,793 |
| Nov 7, 2025 | 13,770.00 | 13,870.00 | 13,070.00 | 13,200.00 | 13,200.00 | -4.49% | 104,994 |
| Nov 6, 2025 | 13,570.00 | 14,000.00 | 13,570.00 | 13,820.00 | 13,820.00 | 1.17% | 57,110 |
| Nov 5, 2025 | 13,660.00 | 13,660.00 | 13,260.00 | 13,660.00 | 13,660.00 | 1.19% | 82,680 |
| Nov 4, 2025 | 13,510.00 | 13,770.00 | 13,450.00 | 13,500.00 | 13,500.00 | 0.30% | 85,220 |
| Nov 3, 2025 | 13,610.00 | 13,670.00 | 13,440.00 | 13,460.00 | 13,460.00 | -0.81% | 59,182 |
| Oct 31, 2025 | 13,590.00 | 13,740.00 | 13,570.00 | 13,570.00 | 13,570.00 | -0.15% | 32,489 |
| Oct 30, 2025 | 13,800.00 | 13,810.00 | 13,590.00 | 13,590.00 | 13,590.00 | -1.45% | 85,869 |
| Oct 29, 2025 | 13,850.00 | 14,010.00 | 13,720.00 | 13,790.00 | 13,790.00 | -0.51% | 48,397 |
| Oct 28, 2025 | 14,000.00 | 14,250.00 | 13,720.00 | 13,860.00 | 13,860.00 | -0.43% | 52,609 |
| Oct 27, 2025 | 13,820.00 | 13,990.00 | 13,670.00 | 13,920.00 | 13,920.00 | 0.87% | 95,263 |
| Oct 24, 2025 | 13,950.00 | 13,970.00 | 13,730.00 | 13,800.00 | 13,800.00 | -1.00% | 57,683 |
| Oct 23, 2025 | 13,900.00 | 14,050.00 | 13,800.00 | 13,940.00 | 13,940.00 | -0.14% | 45,957 |
| Oct 22, 2025 | 13,870.00 | 13,980.00 | 13,770.00 | 13,960.00 | 13,960.00 | 0.58% | 24,464 |
| Oct 21, 2025 | 13,940.00 | 13,940.00 | 13,760.00 | 13,880.00 | 13,880.00 | 0.80% | 37,090 |
| Oct 20, 2025 | 13,850.00 | 13,920.00 | 13,750.00 | 13,770.00 | 13,770.00 | -0.51% | 48,458 |
| Oct 17, 2025 | 14,060.00 | 14,070.00 | 13,760.00 | 13,840.00 | 13,840.00 | -1.56% | 51,673 |
| Oct 16, 2025 | 14,110.00 | 14,200.00 | 13,950.00 | 14,060.00 | 14,060.00 | -0.21% | 44,201 |
| Oct 15, 2025 | 13,870.00 | 14,090.00 | 13,850.00 | 14,090.00 | 14,090.00 | 1.81% | 29,292 |
| Oct 14, 2025 | 14,090.00 | 14,090.00 | 13,740.00 | 13,840.00 | 13,840.00 | -1.56% | 51,046 |
| Oct 13, 2025 | 14,000.00 | 14,070.00 | 13,850.00 | 14,060.00 | 14,060.00 | -0.14% | 27,190 |
| Oct 10, 2025 | 14,050.00 | 14,080.00 | 13,830.00 | 14,080.00 | 14,080.00 | 0.21% | 79,235 |
| Oct 2, 2025 | 14,200.00 | 14,200.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.57% | 42,014 |
| Oct 1, 2025 | 14,000.00 | 14,190.00 | 14,000.00 | 14,130.00 | 14,130.00 | 1.44% | 36,604 |
| Sep 30, 2025 | 14,100.00 | 14,150.00 | 13,920.00 | 13,930.00 | 13,930.00 | -1.28% | 43,618 |
| Sep 29, 2025 | 14,200.00 | 14,340.00 | 14,110.00 | 14,110.00 | 14,110.00 | -0.63% | 25,957 |
| Sep 26, 2025 | 14,340.00 | 14,380.00 | 14,080.00 | 14,200.00 | 14,200.00 | -1.25% | 40,870 |
| Sep 25, 2025 | 14,580.00 | 14,660.00 | 14,360.00 | 14,380.00 | 14,380.00 | -1.71% | 36,368 |
| Sep 24, 2025 | 15,000.00 | 15,000.00 | 14,460.00 | 14,630.00 | 14,630.00 | 0.69% | 43,081 |
| Sep 23, 2025 | 14,690.00 | 14,770.00 | 14,450.00 | 14,530.00 | 14,530.00 | -0.41% | 33,081 |
| Sep 22, 2025 | 14,750.00 | 14,910.00 | 14,540.00 | 14,590.00 | 14,590.00 | -0.82% | 36,938 |
| Sep 19, 2025 | 14,530.00 | 14,880.00 | 14,420.00 | 14,710.00 | 14,710.00 | 1.24% | 69,584 |
| Sep 18, 2025 | 14,390.00 | 14,600.00 | 14,310.00 | 14,530.00 | 14,530.00 | 1.18% | 44,055 |
| Sep 17, 2025 | 14,300.00 | 14,360.00 | 14,220.00 | 14,360.00 | 14,360.00 | 0.42% | 27,077 |
| Sep 16, 2025 | 14,320.00 | 14,520.00 | 14,270.00 | 14,300.00 | 14,300.00 | -0.56% | 53,200 |
| Sep 15, 2025 | 14,480.00 | 14,510.00 | 14,290.00 | 14,380.00 | 14,380.00 | -0.21% | 52,981 |
| Sep 12, 2025 | 14,320.00 | 14,490.00 | 14,320.00 | 14,410.00 | 14,410.00 | 0.07% | 35,232 |
| Sep 11, 2025 | 14,500.00 | 14,610.00 | 14,280.00 | 14,400.00 | 14,400.00 | -0.96% | 100,167 |
| Sep 10, 2025 | 14,570.00 | 14,590.00 | 14,400.00 | 14,540.00 | 14,540.00 | -0.07% | 61,005 |
| Sep 9, 2025 | 14,510.00 | 14,690.00 | 14,380.00 | 14,550.00 | 14,550.00 | -0.07% | 109,553 |
| Sep 8, 2025 | 14,420.00 | 14,560.00 | 14,220.00 | 14,560.00 | 14,560.00 | 1.61% | 116,940 |
| Sep 5, 2025 | 14,760.00 | 14,760.00 | 14,310.00 | 14,330.00 | 14,330.00 | -1.78% | 113,440 |
| Sep 4, 2025 | 14,400.00 | 14,590.00 | 14,340.00 | 14,590.00 | 14,590.00 | 1.89% | 76,636 |
| Sep 3, 2025 | 14,750.00 | 14,750.00 | 14,270.00 | 14,320.00 | 14,320.00 | -3.24% | 119,430 |
| Sep 2, 2025 | 14,730.00 | 14,860.00 | 14,560.00 | 14,800.00 | 14,800.00 | 1.72% | 65,683 |
| Sep 1, 2025 | 14,420.00 | 14,690.00 | 14,380.00 | 14,550.00 | 14,550.00 | 0.83% | 108,384 |
| Aug 29, 2025 | 14,810.00 | 14,870.00 | 14,430.00 | 14,430.00 | 14,430.00 | -2.43% | 115,794 |
| Aug 28, 2025 | 14,400.00 | 14,820.00 | 14,310.00 | 14,790.00 | 14,790.00 | 3.43% | 138,483 |
| Aug 27, 2025 | 14,010.00 | 14,350.00 | 13,850.00 | 14,300.00 | 14,300.00 | 2.95% | 103,487 |
| Aug 26, 2025 | 13,830.00 | 14,000.00 | 13,830.00 | 13,890.00 | 13,890.00 | 0.29% | 36,653 |
| Aug 25, 2025 | 13,890.00 | 14,070.00 | 13,850.00 | 13,850.00 | 13,850.00 | -0.22% | 21,384 |
| Aug 22, 2025 | 13,770.00 | 14,210.00 | 13,660.00 | 13,880.00 | 13,880.00 | 0.65% | 60,918 |
| Aug 21, 2025 | 13,800.00 | 14,030.00 | 13,750.00 | 13,790.00 | 13,790.00 | -0.07% | 23,471 |
| Aug 20, 2025 | 13,810.00 | 13,950.00 | 13,630.00 | 13,800.00 | 13,800.00 | -1.29% | 58,948 |
| Aug 19, 2025 | 14,000.00 | 14,000.00 | 13,850.00 | 13,980.00 | 13,980.00 | 0.36% | 47,465 |
| Aug 18, 2025 | 14,130.00 | 14,290.00 | 13,900.00 | 13,930.00 | 13,930.00 | -0.57% | 51,177 |
| Aug 14, 2025 | 14,280.00 | 14,430.00 | 14,010.00 | 14,010.00 | 14,010.00 | -1.62% | 46,274 |
| Aug 13, 2025 | 13,940.00 | 14,290.00 | 13,850.00 | 14,240.00 | 14,240.00 | 2.82% | 91,316 |
| Aug 12, 2025 | 13,920.00 | 14,160.00 | 13,820.00 | 13,850.00 | 13,850.00 | -0.93% | 41,075 |
| Aug 11, 2025 | 14,010.00 | 14,180.00 | 13,880.00 | 13,980.00 | 13,980.00 | - | 38,209 |
| Aug 8, 2025 | 14,060.00 | 14,400.00 | 13,980.00 | 13,980.00 | 13,980.00 | -0.57% | 94,554 |
| Aug 7, 2025 | 14,060.00 | 14,070.00 | 13,920.00 | 14,060.00 | 14,060.00 | 0.36% | 21,392 |
| Aug 6, 2025 | 13,950.00 | 14,030.00 | 13,820.00 | 14,010.00 | 14,010.00 | 0.79% | 28,563 |
| Aug 5, 2025 | 13,870.00 | 14,110.00 | 13,790.00 | 13,900.00 | 13,900.00 | 0.36% | 45,195 |
| Aug 4, 2025 | 13,930.00 | 13,980.00 | 13,740.00 | 13,850.00 | 13,850.00 | -0.93% | 36,721 |
| Aug 1, 2025 | 14,280.00 | 14,280.00 | 13,770.00 | 13,980.00 | 13,980.00 | -2.17% | 96,299 |
| Jul 31, 2025 | 14,080.00 | 14,320.00 | 14,080.00 | 14,290.00 | 14,290.00 | 2.29% | 31,171 |
| Jul 30, 2025 | 14,050.00 | 14,090.00 | 13,960.00 | 13,970.00 | 13,970.00 | -0.07% | 34,155 |
| Jul 29, 2025 | 13,940.00 | 14,070.00 | 13,890.00 | 13,980.00 | 13,980.00 | -0.07% | 26,644 |
| Jul 28, 2025 | 14,240.00 | 14,240.00 | 13,890.00 | 13,990.00 | 13,990.00 | -0.99% | 72,008 |
| Jul 25, 2025 | 14,200.00 | 14,200.00 | 14,040.00 | 14,130.00 | 14,130.00 | 0.43% | 23,781 |
| Jul 24, 2025 | 14,220.00 | 14,370.00 | 14,020.00 | 14,070.00 | 14,070.00 | -0.64% | 47,676 |
| Jul 23, 2025 | 14,190.00 | 14,310.00 | 14,100.00 | 14,160.00 | 14,160.00 | -0.07% | 30,116 |
| Jul 22, 2025 | 14,300.00 | 14,450.00 | 14,140.00 | 14,170.00 | 14,170.00 | -0.70% | 42,590 |
| Jul 21, 2025 | 14,370.00 | 14,370.00 | 14,130.00 | 14,270.00 | 14,270.00 | -0.70% | 53,754 |
| Jul 18, 2025 | 14,470.00 | 14,580.00 | 14,270.00 | 14,370.00 | 14,370.00 | 0.07% | 59,590 |
| Jul 17, 2025 | 14,140.00 | 14,480.00 | 14,070.00 | 14,360.00 | 14,360.00 | 1.56% | 73,157 |
| Jul 16, 2025 | 14,280.00 | 14,290.00 | 14,070.00 | 14,140.00 | 14,140.00 | -0.98% | 43,056 |
| Jul 15, 2025 | 13,960.00 | 14,350.00 | 13,920.00 | 14,280.00 | 14,280.00 | 2.15% | 69,078 |
| Jul 14, 2025 | 14,150.00 | 14,150.00 | 13,860.00 | 13,980.00 | 13,980.00 | -1.06% | 98,740 |
| Jul 11, 2025 | 14,190.00 | 14,220.00 | 14,020.00 | 14,130.00 | 14,130.00 | 0.28% | 82,223 |