S.Biomedics Co., Ltd. (KOSDAQ:304360)
South Korea
· Delayed Price · Currency is KRW 36,200
+400 (1.12%)
At close: Mar 6, 2026
S.Biomedics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33,400.00 | 34,500.00 | 32,000.00 | 33,950.00 | 33,950.00 | -6.22% | 113,803 |
| Mar 6, 2026 | 34,750.00 | 36,500.00 | 34,550.00 | 36,200.00 | 36,200.00 | 1.12% | 58,504 |
| Mar 5, 2026 | 35,000.00 | 36,400.00 | 34,450.00 | 35,800.00 | 35,800.00 | 10.84% | 59,980 |
| Mar 4, 2026 | 35,600.00 | 36,800.00 | 31,800.00 | 32,300.00 | 32,300.00 | -13.52% | 143,469 |
| Mar 3, 2026 | 37,000.00 | 41,000.00 | 36,650.00 | 37,350.00 | 37,350.00 | -2.10% | 188,126 |
| Feb 27, 2026 | 38,250.00 | 39,200.00 | 37,800.00 | 38,150.00 | 38,150.00 | -0.52% | 77,148 |
| Feb 26, 2026 | 36,600.00 | 38,950.00 | 35,600.00 | 38,350.00 | 38,350.00 | 2.68% | 106,437 |
| Feb 25, 2026 | 38,200.00 | 38,250.00 | 36,900.00 | 37,350.00 | 37,350.00 | -2.10% | 69,669 |
| Feb 24, 2026 | 39,700.00 | 39,700.00 | 37,700.00 | 38,150.00 | 38,150.00 | 0.66% | 42,987 |
| Feb 23, 2026 | 38,300.00 | 40,200.00 | 37,250.00 | 37,900.00 | 37,900.00 | -0.13% | 83,911 |
| Feb 20, 2026 | 38,000.00 | 39,750.00 | 36,100.00 | 37,950.00 | 37,950.00 | -0.13% | 109,777 |
| Feb 19, 2026 | 36,200.00 | 39,300.00 | 35,750.00 | 38,000.00 | 38,000.00 | 7.95% | 165,654 |
| Feb 13, 2026 | 35,150.00 | 35,200.00 | 34,100.00 | 35,200.00 | 35,200.00 | -2.22% | 64,821 |
| Feb 12, 2026 | 35,000.00 | 36,450.00 | 34,200.00 | 36,000.00 | 36,000.00 | 3.30% | 95,598 |
| Feb 11, 2026 | 34,900.00 | 35,500.00 | 34,000.00 | 34,850.00 | 34,850.00 | 1.16% | 56,118 |
| Feb 10, 2026 | 33,000.00 | 35,500.00 | 33,000.00 | 34,450.00 | 34,450.00 | 3.92% | 103,764 |
| Feb 9, 2026 | 32,200.00 | 34,200.00 | 31,900.00 | 33,150.00 | 33,150.00 | 8.16% | 65,277 |
| Feb 6, 2026 | 30,100.00 | 30,850.00 | 29,500.00 | 30,650.00 | 30,650.00 | -5.11% | 100,000 |
| Feb 5, 2026 | 33,150.00 | 33,250.00 | 31,900.00 | 32,300.00 | 32,300.00 | -2.86% | 45,256 |
| Feb 4, 2026 | 33,000.00 | 34,250.00 | 32,650.00 | 33,250.00 | 33,250.00 | -0.15% | 52,967 |
| Feb 3, 2026 | 32,350.00 | 33,950.00 | 31,700.00 | 33,300.00 | 33,300.00 | 6.05% | 68,420 |
| Feb 2, 2026 | 33,300.00 | 33,700.00 | 30,850.00 | 31,400.00 | 31,400.00 | -8.72% | 113,996 |
| Jan 30, 2026 | 35,400.00 | 36,300.00 | 34,000.00 | 34,400.00 | 34,400.00 | 0.58% | 118,850 |
| Jan 29, 2026 | 34,400.00 | 34,900.00 | 33,300.00 | 34,200.00 | 34,200.00 | -1.72% | 80,504 |
| Jan 28, 2026 | 34,850.00 | 35,050.00 | 33,500.00 | 34,800.00 | 34,800.00 | -0.29% | 120,500 |
| Jan 27, 2026 | 35,300.00 | 36,050.00 | 34,250.00 | 34,900.00 | 34,900.00 | - | 117,029 |
| Jan 26, 2026 | 33,400.00 | 36,600.00 | 32,950.00 | 34,900.00 | 34,900.00 | 4.80% | 232,362 |
| Jan 23, 2026 | 30,200.00 | 33,400.00 | 29,300.00 | 33,300.00 | 33,300.00 | 11.93% | 184,505 |
| Jan 22, 2026 | 30,600.00 | 30,800.00 | 29,200.00 | 29,750.00 | 29,750.00 | -1.16% | 106,274 |
| Jan 21, 2026 | 31,000.00 | 31,750.00 | 28,750.00 | 30,100.00 | 30,100.00 | -6.96% | 148,923 |
| Jan 20, 2026 | 33,300.00 | 33,400.00 | 32,150.00 | 32,350.00 | 32,350.00 | -0.61% | 90,183 |
| Jan 19, 2026 | 33,750.00 | 33,800.00 | 32,000.00 | 32,550.00 | 32,550.00 | -5.24% | 112,557 |
| Jan 16, 2026 | 34,450.00 | 34,800.00 | 32,550.00 | 34,350.00 | 34,350.00 | -2.28% | 179,265 |
| Jan 15, 2026 | 35,200.00 | 36,350.00 | 34,100.00 | 35,150.00 | 35,150.00 | 0.57% | 114,760 |
| Jan 14, 2026 | 35,950.00 | 36,550.00 | 34,850.00 | 34,950.00 | 34,950.00 | -1.69% | 87,601 |
| Jan 13, 2026 | 39,200.00 | 39,300.00 | 35,250.00 | 35,550.00 | 35,550.00 | -8.73% | 200,190 |
| Jan 12, 2026 | 40,750.00 | 40,750.00 | 38,600.00 | 38,950.00 | 38,950.00 | -3.47% | 101,699 |
| Jan 9, 2026 | 40,400.00 | 40,750.00 | 38,950.00 | 40,350.00 | 40,350.00 | -0.25% | 111,015 |
| Jan 8, 2026 | 41,000.00 | 42,600.00 | 40,000.00 | 40,450.00 | 40,450.00 | 0.37% | 191,445 |
| Jan 7, 2026 | 37,300.00 | 41,300.00 | 36,300.00 | 40,300.00 | 40,300.00 | 8.63% | 377,365 |
| Jan 6, 2026 | 36,500.00 | 37,850.00 | 35,600.00 | 37,100.00 | 37,100.00 | 0.54% | 119,361 |
| Jan 5, 2026 | 36,650.00 | 37,500.00 | 34,750.00 | 36,900.00 | 36,900.00 | -0.40% | 222,344 |
| Jan 2, 2026 | 38,100.00 | 40,400.00 | 37,000.00 | 37,050.00 | 37,050.00 | -2.37% | 249,852 |
| Dec 30, 2025 | 35,750.00 | 38,750.00 | 35,400.00 | 37,950.00 | 37,950.00 | 7.20% | 251,317 |
| Dec 29, 2025 | 32,000.00 | 36,000.00 | 32,000.00 | 35,400.00 | 35,400.00 | 10.63% | 343,200 |
| Dec 26, 2025 | 31,350.00 | 32,300.00 | 31,200.00 | 32,000.00 | 32,000.00 | 2.73% | 89,676 |
| Dec 24, 2025 | 30,550.00 | 31,550.00 | 30,200.00 | 31,150.00 | 31,150.00 | 1.47% | 52,646 |
| Dec 23, 2025 | 30,300.00 | 31,300.00 | 30,000.00 | 30,700.00 | 30,700.00 | 0.99% | 58,757 |
| Dec 22, 2025 | 30,650.00 | 31,050.00 | 29,800.00 | 30,400.00 | 30,400.00 | 0.33% | 63,855 |
| Dec 19, 2025 | 29,650.00 | 31,200.00 | 29,300.00 | 30,300.00 | 30,300.00 | 2.19% | 70,330 |
| Dec 18, 2025 | 28,850.00 | 30,550.00 | 28,650.00 | 29,650.00 | 29,650.00 | -0.50% | 59,687 |
| Dec 17, 2025 | 31,550.00 | 31,950.00 | 29,600.00 | 29,800.00 | 29,800.00 | -6.29% | 114,936 |
| Dec 16, 2025 | 31,400.00 | 32,400.00 | 30,650.00 | 31,800.00 | 31,800.00 | 1.27% | 125,190 |
| Dec 15, 2025 | 30,900.00 | 31,850.00 | 30,500.00 | 31,400.00 | 31,400.00 | 0.32% | 74,773 |
| Dec 12, 2025 | 31,800.00 | 31,800.00 | 31,050.00 | 31,300.00 | 31,300.00 | -2.80% | 98,816 |
| Dec 11, 2025 | 32,550.00 | 32,750.00 | 31,450.00 | 32,200.00 | 32,200.00 | 0.63% | 88,165 |
| Dec 10, 2025 | 30,700.00 | 32,300.00 | 30,300.00 | 32,000.00 | 32,000.00 | 3.23% | 100,024 |
| Dec 9, 2025 | 31,350.00 | 31,400.00 | 30,400.00 | 31,000.00 | 31,000.00 | 0.98% | 72,167 |
| Dec 8, 2025 | 34,200.00 | 34,250.00 | 30,250.00 | 30,700.00 | 30,700.00 | -10.23% | 258,247 |
| 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 |