S.Biomedics Co., Ltd. (KOSDAQ:304360)
South Korea
· Delayed Price · Currency is KRW 34,200
+1,650 (5.07%)
At close: Dec 5, 2025
S.Biomedics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,450.00 | 36,600.00 | 32,850.00 | 34,200.00 | 34,200.00 | 5.07% | 372,161 |
| Dec 4, 2025 | 32,700.00 | 33,450.00 | 31,500.00 | 32,550.00 | 32,550.00 | -0.76% | 152,270 |
| Dec 3, 2025 | 30,250.00 | 33,500.00 | 29,500.00 | 32,800.00 | 32,800.00 | 5.98% | 431,488 |
| Dec 2, 2025 | 25,450.00 | 31,400.00 | 24,950.00 | 30,950.00 | 30,950.00 | 19.27% | 757,140 |
| Dec 1, 2025 | 26,200.00 | 26,300.00 | 25,500.00 | 25,950.00 | 25,950.00 | 1.37% | 124,826 |
| Nov 28, 2025 | 24,650.00 | 25,900.00 | 24,450.00 | 25,600.00 | 25,600.00 | 4.92% | 108,588 |
| Nov 27, 2025 | 24,700.00 | 25,850.00 | 24,100.00 | 24,400.00 | 24,400.00 | 1.46% | 95,408 |
| Nov 26, 2025 | 23,050.00 | 24,650.00 | 23,000.00 | 24,050.00 | 24,050.00 | 4.79% | 63,561 |
| Nov 25, 2025 | 24,050.00 | 25,050.00 | 22,850.00 | 22,950.00 | 22,950.00 | -2.96% | 47,182 |
| Nov 24, 2025 | 24,400.00 | 24,500.00 | 23,250.00 | 23,650.00 | 23,650.00 | -2.87% | 65,412 |
| Nov 21, 2025 | 24,600.00 | 25,100.00 | 24,050.00 | 24,350.00 | 24,350.00 | -3.94% | 51,082 |
| Nov 20, 2025 | 23,900.00 | 25,650.00 | 23,900.00 | 25,350.00 | 25,350.00 | 6.07% | 66,251 |
| Nov 19, 2025 | 25,450.00 | 25,450.00 | 23,850.00 | 23,900.00 | 23,900.00 | -6.46% | 75,847 |
| Nov 18, 2025 | 27,350.00 | 27,350.00 | 25,300.00 | 25,550.00 | 25,550.00 | -3.95% | 116,294 |
| Nov 17, 2025 | 25,700.00 | 26,850.00 | 25,000.00 | 26,600.00 | 26,600.00 | 1.33% | 100,911 |
| Nov 14, 2025 | 25,100.00 | 27,150.00 | 25,100.00 | 26,250.00 | 26,250.00 | 0.19% | 181,105 |
| Nov 13, 2025 | 24,350.00 | 27,750.00 | 23,800.00 | 26,200.00 | 26,200.00 | 13.17% | 635,838 |
| Nov 12, 2025 | 22,250.00 | 23,400.00 | 22,050.00 | 23,150.00 | 23,150.00 | 4.75% | 48,558 |
| Nov 11, 2025 | 22,000.00 | 22,750.00 | 21,600.00 | 22,100.00 | 22,100.00 | 0.68% | 40,575 |
| Nov 10, 2025 | 22,100.00 | 22,450.00 | 21,550.00 | 21,950.00 | 21,950.00 | -1.13% | 67,869 |
| Nov 7, 2025 | 22,450.00 | 23,000.00 | 21,650.00 | 22,200.00 | 22,200.00 | -3.48% | 95,395 |
| Nov 6, 2025 | 23,450.00 | 23,750.00 | 22,700.00 | 23,000.00 | 23,000.00 | -1.50% | 51,495 |
| Nov 5, 2025 | 24,600.00 | 24,650.00 | 23,000.00 | 23,350.00 | 23,350.00 | -3.91% | 68,943 |
| Nov 4, 2025 | 23,950.00 | 24,750.00 | 23,600.00 | 24,300.00 | 24,300.00 | 0.21% | 63,344 |
| Nov 3, 2025 | 24,100.00 | 24,450.00 | 22,850.00 | 24,250.00 | 24,250.00 | 2.97% | 73,953 |
| Oct 31, 2025 | 23,300.00 | 24,800.00 | 22,500.00 | 23,550.00 | 23,550.00 | 1.95% | 70,183 |
| Oct 30, 2025 | 23,300.00 | 24,400.00 | 22,950.00 | 23,100.00 | 23,100.00 | -2.33% | 71,429 |
| Oct 29, 2025 | 24,350.00 | 24,400.00 | 23,550.00 | 23,650.00 | 23,650.00 | -1.87% | 58,508 |
| Oct 28, 2025 | 25,000.00 | 25,200.00 | 23,850.00 | 24,100.00 | 24,100.00 | -2.82% | 73,016 |
| Oct 27, 2025 | 24,550.00 | 25,000.00 | 23,850.00 | 24,800.00 | 24,800.00 | 2.06% | 84,995 |
| Oct 24, 2025 | 26,400.00 | 27,500.00 | 24,150.00 | 24,300.00 | 24,300.00 | -9.33% | 278,328 |
| Oct 23, 2025 | 23,000.00 | 28,150.00 | 22,700.00 | 26,800.00 | 26,800.00 | 16.02% | 724,839 |
| Oct 22, 2025 | 23,650.00 | 23,650.00 | 22,900.00 | 23,100.00 | 23,100.00 | -1.28% | 64,876 |
| Oct 21, 2025 | 24,150.00 | 24,250.00 | 22,900.00 | 23,400.00 | 23,400.00 | -2.70% | 121,165 |
| Oct 20, 2025 | 26,100.00 | 26,100.00 | 23,700.00 | 24,050.00 | 24,050.00 | -7.14% | 172,456 |
| Oct 17, 2025 | 26,800.00 | 28,100.00 | 25,850.00 | 25,900.00 | 25,900.00 | -0.77% | 192,258 |
| Oct 16, 2025 | 26,550.00 | 26,750.00 | 25,250.00 | 26,100.00 | 26,100.00 | -2.06% | 154,998 |
| Oct 15, 2025 | 26,600.00 | 26,900.00 | 25,000.00 | 26,650.00 | 26,650.00 | 2.70% | 209,624 |
| Oct 14, 2025 | 33,400.00 | 33,400.00 | 25,150.00 | 25,950.00 | 25,950.00 | -5.98% | 761,578 |
| Oct 13, 2025 | 27,350.00 | 28,250.00 | 26,450.00 | 27,600.00 | 27,600.00 | - | 104,500 |
| Oct 10, 2025 | 26,150.00 | 27,750.00 | 25,800.00 | 27,600.00 | 27,600.00 | 6.36% | 122,805 |
| Oct 2, 2025 | 25,600.00 | 26,300.00 | 24,950.00 | 25,950.00 | 25,950.00 | 2.17% | 68,406 |
| Oct 1, 2025 | 25,850.00 | 26,000.00 | 25,350.00 | 25,400.00 | 25,400.00 | -1.17% | 37,959 |
| Sep 30, 2025 | 25,500.00 | 26,250.00 | 25,000.00 | 25,700.00 | 25,700.00 | 0.39% | 57,737 |
| Sep 29, 2025 | 23,500.00 | 25,800.00 | 23,500.00 | 25,600.00 | 25,600.00 | 7.34% | 100,147 |
| Sep 26, 2025 | 24,450.00 | 24,700.00 | 23,000.00 | 23,850.00 | 23,850.00 | -4.02% | 72,715 |
| Sep 25, 2025 | 25,800.00 | 26,650.00 | 24,250.00 | 24,850.00 | 24,850.00 | -2.55% | 117,111 |
| Sep 24, 2025 | 24,500.00 | 25,600.00 | 24,200.00 | 25,500.00 | 25,500.00 | 3.45% | 98,945 |
| Sep 23, 2025 | 23,900.00 | 25,300.00 | 23,850.00 | 24,650.00 | 24,650.00 | 0.82% | 75,704 |
| Sep 22, 2025 | 25,100.00 | 25,100.00 | 22,300.00 | 24,450.00 | 24,450.00 | -1.81% | 239,504 |
| Sep 19, 2025 | 24,550.00 | 25,050.00 | 23,950.00 | 24,900.00 | 24,900.00 | 0.81% | 90,670 |
| Sep 18, 2025 | 24,500.00 | 25,050.00 | 23,650.00 | 24,700.00 | 24,700.00 | 5.11% | 148,028 |
| Sep 17, 2025 | 21,650.00 | 24,150.00 | 21,350.00 | 23,500.00 | 23,500.00 | 8.80% | 240,968 |
| Sep 16, 2025 | 22,400.00 | 22,550.00 | 21,600.00 | 21,600.00 | 21,600.00 | -3.57% | 33,800 |
| Sep 15, 2025 | 22,400.00 | 22,450.00 | 21,800.00 | 22,400.00 | 22,400.00 | 1.36% | 56,778 |
| Sep 12, 2025 | 21,850.00 | 22,550.00 | 21,400.00 | 22,100.00 | 22,100.00 | 2.79% | 76,492 |
| Sep 11, 2025 | 21,800.00 | 21,950.00 | 21,150.00 | 21,500.00 | 21,500.00 | -2.27% | 72,220 |
| Sep 10, 2025 | 21,700.00 | 22,650.00 | 21,200.00 | 22,000.00 | 22,000.00 | 6.28% | 163,204 |
| Sep 9, 2025 | 20,750.00 | 21,300.00 | 20,150.00 | 20,700.00 | 20,700.00 | -0.48% | 82,483 |
| Sep 8, 2025 | 19,470.00 | 21,000.00 | 19,360.00 | 20,800.00 | 20,800.00 | 8.11% | 100,628 |
| Sep 5, 2025 | 19,240.00 | 19,400.00 | 18,700.00 | 19,240.00 | 19,240.00 | 1.37% | 20,114 |
| Sep 4, 2025 | 18,840.00 | 19,570.00 | 18,500.00 | 18,980.00 | 18,980.00 | 1.01% | 35,711 |
| Sep 3, 2025 | 18,770.00 | 18,860.00 | 18,310.00 | 18,790.00 | 18,790.00 | 0.11% | 14,452 |
| Sep 2, 2025 | 18,100.00 | 18,800.00 | 18,000.00 | 18,770.00 | 18,770.00 | 3.82% | 31,952 |
| Sep 1, 2025 | 18,500.00 | 18,720.00 | 17,930.00 | 18,080.00 | 18,080.00 | -2.48% | 52,272 |
| Aug 29, 2025 | 19,150.00 | 19,150.00 | 18,500.00 | 18,540.00 | 18,540.00 | -2.42% | 35,425 |
| Aug 28, 2025 | 19,200.00 | 19,250.00 | 18,680.00 | 19,000.00 | 19,000.00 | 0.64% | 27,700 |
| Aug 27, 2025 | 18,800.00 | 19,070.00 | 18,360.00 | 18,880.00 | 18,880.00 | 1.23% | 34,345 |
| Aug 26, 2025 | 18,650.00 | 18,880.00 | 18,500.00 | 18,650.00 | 18,650.00 | - | 22,643 |
| Aug 25, 2025 | 19,010.00 | 19,300.00 | 18,620.00 | 18,650.00 | 18,650.00 | -0.21% | 25,717 |
| Aug 22, 2025 | 19,030.00 | 19,310.00 | 18,550.00 | 18,690.00 | 18,690.00 | -2.35% | 44,577 |
| Aug 21, 2025 | 19,260.00 | 19,550.00 | 19,000.00 | 19,140.00 | 19,140.00 | -0.31% | 26,900 |
| Aug 20, 2025 | 19,880.00 | 19,880.00 | 18,900.00 | 19,200.00 | 19,200.00 | -3.61% | 49,867 |
| Aug 19, 2025 | 20,650.00 | 20,800.00 | 19,800.00 | 19,920.00 | 19,920.00 | -0.90% | 35,935 |
| Aug 18, 2025 | 20,450.00 | 20,450.00 | 19,990.00 | 20,100.00 | 20,100.00 | -3.13% | 30,853 |
| Aug 14, 2025 | 20,600.00 | 20,900.00 | 20,200.00 | 20,750.00 | 20,750.00 | 0.73% | 27,615 |
| Aug 13, 2025 | 20,300.00 | 20,800.00 | 20,250.00 | 20,600.00 | 20,600.00 | 1.48% | 22,329 |
| Aug 12, 2025 | 20,450.00 | 20,800.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.98% | 29,861 |
| Aug 11, 2025 | 20,150.00 | 21,000.00 | 19,990.00 | 20,500.00 | 20,500.00 | 0.74% | 50,516 |
| Aug 8, 2025 | 20,350.00 | 20,550.00 | 20,050.00 | 20,350.00 | 20,350.00 | - | 42,102 |
| Aug 7, 2025 | 20,400.00 | 20,500.00 | 19,980.00 | 20,350.00 | 20,350.00 | - | 26,436 |
| Aug 6, 2025 | 20,300.00 | 20,450.00 | 19,950.00 | 20,350.00 | 20,350.00 | 0.25% | 19,824 |
| Aug 5, 2025 | 19,930.00 | 20,600.00 | 19,850.00 | 20,300.00 | 20,300.00 | 1.65% | 24,005 |
| Aug 4, 2025 | 20,000.00 | 20,200.00 | 19,790.00 | 19,970.00 | 19,970.00 | -0.89% | 16,989 |
| Aug 1, 2025 | 20,500.00 | 20,500.00 | 19,840.00 | 20,150.00 | 20,150.00 | -2.18% | 61,007 |
| Jul 31, 2025 | 20,250.00 | 21,250.00 | 20,250.00 | 20,600.00 | 20,600.00 | 1.73% | 53,602 |
| Jul 30, 2025 | 20,350.00 | 20,500.00 | 19,960.00 | 20,250.00 | 20,250.00 | -1.70% | 29,987 |
| Jul 29, 2025 | 20,250.00 | 20,750.00 | 18,940.00 | 20,600.00 | 20,600.00 | 1.98% | 74,252 |
| Jul 28, 2025 | 20,500.00 | 20,750.00 | 20,150.00 | 20,200.00 | 20,200.00 | -2.18% | 37,220 |
| Jul 25, 2025 | 20,800.00 | 21,150.00 | 20,300.00 | 20,650.00 | 20,650.00 | - | 21,554 |
| Jul 24, 2025 | 20,800.00 | 21,150.00 | 20,550.00 | 20,650.00 | 20,650.00 | 0.24% | 34,296 |
| Jul 23, 2025 | 21,000.00 | 21,000.00 | 20,100.00 | 20,600.00 | 20,600.00 | -0.48% | 25,874 |
| Jul 22, 2025 | 21,250.00 | 21,450.00 | 20,450.00 | 20,700.00 | 20,700.00 | -2.59% | 44,068 |
| Jul 21, 2025 | 21,650.00 | 21,700.00 | 20,800.00 | 21,250.00 | 21,250.00 | -0.70% | 23,799 |
| Jul 18, 2025 | 21,900.00 | 22,000.00 | 21,150.00 | 21,400.00 | 21,400.00 | -0.93% | 48,142 |
| Jul 17, 2025 | 20,350.00 | 22,100.00 | 20,000.00 | 21,600.00 | 21,600.00 | 6.93% | 106,718 |
| Jul 16, 2025 | 20,000.00 | 20,900.00 | 19,780.00 | 20,200.00 | 20,200.00 | 1.00% | 66,689 |
| Jul 15, 2025 | 19,590.00 | 20,300.00 | 19,500.00 | 20,000.00 | 20,000.00 | 2.09% | 43,607 |
| Jul 14, 2025 | 20,000.00 | 20,300.00 | 19,200.00 | 19,590.00 | 19,590.00 | -2.05% | 47,904 |
| Jul 11, 2025 | 20,150.00 | 20,150.00 | 19,800.00 | 20,000.00 | 20,000.00 | -0.25% | 44,166 |