S.Biomedics Co., Ltd. (KOSDAQ:304360)
South Korea
· Delayed Price · Currency is KRW 34,600
+150 (0.44%)
At close: Apr 28, 2026
S.Biomedics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34,750.00 | 35,600.00 | 34,200.00 | 34,600.00 | 34,600.00 | 0.44% | 68,851 |
| Apr 27, 2026 | 34,500.00 | 35,200.00 | 33,200.00 | 34,450.00 | 34,450.00 | 0.44% | 62,807 |
| Apr 24, 2026 | 32,250.00 | 34,450.00 | 31,700.00 | 34,300.00 | 34,300.00 | 5.86% | 115,482 |
| Apr 23, 2026 | 32,600.00 | 34,550.00 | 32,350.00 | 32,400.00 | 32,400.00 | -1.07% | 71,816 |
| Apr 22, 2026 | 32,450.00 | 32,800.00 | 30,750.00 | 32,750.00 | 32,750.00 | 1.24% | 58,570 |
| Apr 21, 2026 | 32,800.00 | 33,450.00 | 32,200.00 | 32,350.00 | 32,350.00 | -1.22% | 52,575 |
| Apr 20, 2026 | 31,900.00 | 33,500.00 | 31,700.00 | 32,750.00 | 32,750.00 | 1.87% | 53,759 |
| Apr 17, 2026 | 32,800.00 | 32,800.00 | 32,000.00 | 32,150.00 | 32,150.00 | -1.98% | 38,005 |
| Apr 16, 2026 | 32,300.00 | 33,950.00 | 31,800.00 | 32,800.00 | 32,800.00 | 1.39% | 71,585 |
| Apr 15, 2026 | 32,500.00 | 33,800.00 | 31,100.00 | 32,350.00 | 32,350.00 | 2.05% | 119,818 |
| Apr 14, 2026 | 28,700.00 | 31,800.00 | 28,000.00 | 31,700.00 | 31,700.00 | 12.41% | 108,606 |
| Apr 13, 2026 | 27,250.00 | 28,950.00 | 27,050.00 | 28,200.00 | 28,200.00 | 0.53% | 51,433 |
| Apr 10, 2026 | 28,000.00 | 28,700.00 | 27,400.00 | 28,050.00 | 28,050.00 | 1.45% | 51,922 |
| Apr 9, 2026 | 26,600.00 | 28,600.00 | 26,350.00 | 27,650.00 | 27,650.00 | 3.95% | 82,445 |
| Apr 8, 2026 | 26,400.00 | 27,600.00 | 25,750.00 | 26,600.00 | 26,600.00 | 3.91% | 87,576 |
| Apr 7, 2026 | 25,200.00 | 26,600.00 | 24,800.00 | 25,600.00 | 25,600.00 | 1.59% | 78,705 |
| Apr 6, 2026 | 25,950.00 | 26,150.00 | 24,450.00 | 25,200.00 | 25,200.00 | -1.18% | 54,991 |
| Apr 3, 2026 | 26,200.00 | 27,050.00 | 25,150.00 | 25,500.00 | 25,500.00 | 2.20% | 87,708 |
| Apr 2, 2026 | 27,700.00 | 28,000.00 | 24,000.00 | 24,950.00 | 24,950.00 | -8.94% | 230,220 |
| Apr 1, 2026 | 28,550.00 | 29,100.00 | 26,400.00 | 27,400.00 | 27,400.00 | -4.53% | 172,596 |
| Mar 31, 2026 | 32,500.00 | 33,750.00 | 27,550.00 | 28,700.00 | 28,700.00 | -11.69% | 164,560 |
| Mar 30, 2026 | 32,000.00 | 33,450.00 | 30,250.00 | 32,500.00 | 32,500.00 | -3.13% | 92,336 |
| Mar 27, 2026 | 33,350.00 | 33,700.00 | 32,350.00 | 33,550.00 | 33,550.00 | - | 29,118 |
| Mar 26, 2026 | 34,100.00 | 34,750.00 | 32,000.00 | 33,550.00 | 33,550.00 | -0.74% | 62,544 |
| Mar 25, 2026 | 32,150.00 | 33,900.00 | 31,950.00 | 33,800.00 | 33,800.00 | 4.64% | 45,019 |
| Mar 24, 2026 | 31,950.00 | 32,500.00 | 31,000.00 | 32,300.00 | 32,300.00 | 5.21% | 30,349 |
| Mar 23, 2026 | 32,300.00 | 32,300.00 | 30,250.00 | 30,700.00 | 30,700.00 | -7.67% | 90,393 |
| Mar 20, 2026 | 33,300.00 | 33,750.00 | 32,650.00 | 33,250.00 | 33,250.00 | 0.91% | 56,432 |
| Mar 19, 2026 | 33,050.00 | 33,900.00 | 32,350.00 | 32,950.00 | 32,950.00 | -2.37% | 62,784 |
| Mar 18, 2026 | 35,200.00 | 35,850.00 | 33,000.00 | 33,750.00 | 33,750.00 | -3.30% | 136,578 |
| Mar 17, 2026 | 35,550.00 | 36,400.00 | 34,750.00 | 34,900.00 | 34,900.00 | 0.43% | 84,836 |
| Mar 16, 2026 | 36,300.00 | 36,300.00 | 34,600.00 | 34,750.00 | 34,750.00 | -4.27% | 64,787 |
| Mar 13, 2026 | 36,200.00 | 37,450.00 | 35,600.00 | 36,300.00 | 36,300.00 | -2.81% | 68,590 |
| Mar 12, 2026 | 38,150.00 | 38,600.00 | 37,150.00 | 37,350.00 | 37,350.00 | -2.99% | 71,640 |
| Mar 11, 2026 | 37,850.00 | 41,250.00 | 37,450.00 | 38,500.00 | 38,500.00 | 6.94% | 170,961 |
| Mar 10, 2026 | 35,350.00 | 36,900.00 | 34,050.00 | 36,000.00 | 36,000.00 | 6.04% | 71,696 |
| 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 |