Bistos Co., Ltd. (KOSDAQ:419540)
South Korea
· Delayed Price · Currency is KRW 844.00
-74.00 (-8.06%)
At close: Mar 9, 2026
Bistos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 876.00 | 882.00 | 830.00 | 844.00 | 844.00 | -8.06% | 101,244 |
| Mar 6, 2026 | 856.00 | 927.00 | 856.00 | 918.00 | 918.00 | 7.24% | 145,697 |
| Mar 5, 2026 | 819.00 | 869.00 | 819.00 | 856.00 | 856.00 | 4.65% | 163,128 |
| Mar 4, 2026 | 879.00 | 924.00 | 774.00 | 818.00 | 818.00 | -11.57% | 390,421 |
| Mar 3, 2026 | 980.00 | 980.00 | 900.00 | 925.00 | 925.00 | -5.80% | 230,401 |
| Feb 27, 2026 | 1,022.00 | 1,022.00 | 975.00 | 982.00 | 982.00 | -3.82% | 419,779 |
| Feb 26, 2026 | 1,050.00 | 1,078.00 | 1,008.00 | 1,021.00 | 1,021.00 | -1.73% | 228,978 |
| Feb 25, 2026 | 1,092.00 | 1,092.00 | 1,036.00 | 1,039.00 | 1,039.00 | -1.14% | 141,308 |
| Feb 24, 2026 | 1,045.00 | 1,098.00 | 1,020.00 | 1,051.00 | 1,051.00 | 1.25% | 129,993 |
| Feb 23, 2026 | 1,055.00 | 1,055.00 | 1,015.00 | 1,038.00 | 1,038.00 | -1.61% | 259,328 |
| Feb 20, 2026 | 1,100.00 | 1,101.00 | 1,052.00 | 1,055.00 | 1,055.00 | -3.65% | 248,849 |
| Feb 19, 2026 | 1,109.00 | 1,120.00 | 1,084.00 | 1,095.00 | 1,095.00 | -2.06% | 207,256 |
| Feb 13, 2026 | 1,132.00 | 1,132.00 | 1,117.00 | 1,118.00 | 1,118.00 | -1.41% | 104,243 |
| Feb 12, 2026 | 1,129.00 | 1,145.00 | 1,122.00 | 1,134.00 | 1,134.00 | 0.44% | 76,445 |
| Feb 11, 2026 | 1,140.00 | 1,141.00 | 1,119.00 | 1,129.00 | 1,129.00 | -0.35% | 102,975 |
| Feb 10, 2026 | 1,147.00 | 1,148.00 | 1,109.00 | 1,133.00 | 1,133.00 | 1.16% | 170,433 |
| Feb 9, 2026 | 1,119.00 | 1,148.00 | 1,119.00 | 1,120.00 | 1,120.00 | 0.18% | 284,296 |
| Feb 6, 2026 | 1,137.00 | 1,142.00 | 1,096.00 | 1,118.00 | 1,118.00 | -1.93% | 208,417 |
| Feb 5, 2026 | 1,126.00 | 1,155.00 | 1,126.00 | 1,140.00 | 1,140.00 | -0.70% | 192,848 |
| Feb 4, 2026 | 1,150.00 | 1,165.00 | 1,125.00 | 1,148.00 | 1,148.00 | -0.43% | 136,191 |
| Feb 3, 2026 | 1,167.00 | 1,185.00 | 1,102.00 | 1,153.00 | 1,153.00 | 0.26% | 330,883 |
| Feb 2, 2026 | 1,168.00 | 1,210.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.71% | 406,403 |
| Jan 30, 2026 | 1,197.00 | 1,209.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.26% | 447,881 |
| Jan 29, 2026 | 1,216.00 | 1,220.00 | 1,171.00 | 1,197.00 | 1,197.00 | -1.89% | 493,926 |
| Jan 28, 2026 | 1,241.00 | 1,294.00 | 1,219.00 | 1,220.00 | 1,220.00 | -2.40% | 1,621,699 |
| Jan 27, 2026 | 1,153.00 | 1,380.00 | 1,144.00 | 1,250.00 | 1,250.00 | 8.41% | 11,468,340 |
| Jan 26, 2026 | 1,186.00 | 1,192.00 | 1,149.00 | 1,153.00 | 1,153.00 | -2.21% | 495,622 |
| Jan 23, 2026 | 1,257.00 | 1,267.00 | 1,164.00 | 1,179.00 | 1,179.00 | -5.07% | 1,124,149 |
| Jan 22, 2026 | 1,300.00 | 1,322.00 | 1,230.00 | 1,242.00 | 1,242.00 | -4.46% | 2,729,480 |
| Jan 21, 2026 | 1,160.00 | 1,391.00 | 1,135.00 | 1,300.00 | 1,300.00 | 21.50% | 20,310,169 |
| Jan 20, 2026 | 1,047.00 | 1,099.00 | 1,031.00 | 1,070.00 | 1,070.00 | 2.10% | 204,831 |
| Jan 19, 2026 | 1,060.00 | 1,069.00 | 1,037.00 | 1,048.00 | 1,048.00 | -0.19% | 75,124 |
| Jan 16, 2026 | 1,040.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,050.00 | 0.29% | 96,722 |
| Jan 15, 2026 | 1,053.00 | 1,057.00 | 1,032.00 | 1,047.00 | 1,047.00 | -0.57% | 58,894 |
| Jan 14, 2026 | 1,063.00 | 1,063.00 | 1,033.00 | 1,053.00 | 1,053.00 | 1.06% | 73,018 |
| Jan 13, 2026 | 1,079.00 | 1,079.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.98% | 56,144 |
| Jan 12, 2026 | 1,060.00 | 1,079.00 | 1,049.00 | 1,063.00 | 1,063.00 | 0.38% | 63,840 |
| Jan 9, 2026 | 1,054.00 | 1,070.00 | 1,031.00 | 1,059.00 | 1,059.00 | 0.57% | 46,079 |
| Jan 8, 2026 | 1,055.00 | 1,061.00 | 1,017.00 | 1,053.00 | 1,053.00 | -0.57% | 150,569 |
| Jan 7, 2026 | 1,062.00 | 1,070.00 | 1,038.00 | 1,059.00 | 1,059.00 | -0.09% | 140,423 |
| Jan 6, 2026 | 1,075.00 | 1,100.00 | 1,057.00 | 1,060.00 | 1,060.00 | -1.76% | 109,881 |
| Jan 5, 2026 | 1,104.00 | 1,113.00 | 1,057.00 | 1,079.00 | 1,079.00 | -1.64% | 106,558 |
| Jan 2, 2026 | 1,069.00 | 1,106.00 | 1,069.00 | 1,097.00 | 1,097.00 | 2.52% | 80,936 |
| Dec 30, 2025 | 1,086.00 | 1,110.00 | 1,068.00 | 1,070.00 | 1,070.00 | -1.47% | 102,624 |
| Dec 29, 2025 | 1,123.00 | 1,123.00 | 1,044.00 | 1,086.00 | 1,086.00 | -3.29% | 253,770 |
| Dec 26, 2025 | 1,151.00 | 1,160.00 | 1,120.00 | 1,123.00 | 1,123.00 | -2.85% | 172,995 |
| Dec 24, 2025 | 1,160.00 | 1,170.00 | 1,153.00 | 1,156.00 | 1,156.00 | -0.34% | 79,754 |
| Dec 23, 2025 | 1,184.00 | 1,184.00 | 1,156.00 | 1,160.00 | 1,160.00 | -1.11% | 142,281 |
| Dec 22, 2025 | 1,185.00 | 1,217.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.34% | 203,345 |
| Dec 19, 2025 | 1,159.00 | 1,186.00 | 1,140.00 | 1,177.00 | 1,177.00 | 2.44% | 194,467 |
| Dec 18, 2025 | 1,177.00 | 1,184.00 | 1,146.00 | 1,149.00 | 1,149.00 | -2.38% | 146,827 |
| Dec 17, 2025 | 1,136.00 | 1,195.00 | 1,136.00 | 1,177.00 | 1,177.00 | 3.79% | 258,360 |
| Dec 16, 2025 | 1,156.00 | 1,164.00 | 1,127.00 | 1,134.00 | 1,134.00 | -1.90% | 157,918 |
| Dec 15, 2025 | 1,145.00 | 1,175.00 | 1,120.00 | 1,156.00 | 1,156.00 | 0.96% | 208,253 |
| Dec 12, 2025 | 1,152.00 | 1,185.00 | 1,133.00 | 1,145.00 | 1,145.00 | -1.04% | 308,527 |
| Dec 11, 2025 | 1,131.00 | 1,164.00 | 1,120.00 | 1,157.00 | 1,157.00 | 3.12% | 525,681 |
| Dec 10, 2025 | 1,265.00 | 1,265.00 | 1,100.00 | 1,122.00 | 1,122.00 | -8.71% | 1,339,119 |
| Dec 9, 2025 | 1,270.00 | 1,270.00 | 1,211.00 | 1,229.00 | 1,229.00 | -3.23% | 477,486 |
| Dec 8, 2025 | 1,302.00 | 1,306.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.61% | 347,571 |
| Dec 5, 2025 | 1,314.00 | 1,317.00 | 1,286.00 | 1,304.00 | 1,304.00 | -0.61% | 295,225 |
| Dec 4, 2025 | 1,354.00 | 1,379.00 | 1,306.00 | 1,312.00 | 1,312.00 | -3.10% | 466,590 |
| Dec 3, 2025 | 1,379.00 | 1,386.00 | 1,348.00 | 1,354.00 | 1,354.00 | -1.88% | 453,404 |
| Dec 2, 2025 | 1,417.00 | 1,438.00 | 1,369.00 | 1,380.00 | 1,380.00 | -3.50% | 565,770 |
| Dec 1, 2025 | 1,488.00 | 1,488.00 | 1,426.00 | 1,430.00 | 1,430.00 | -2.92% | 509,553 |
| Nov 28, 2025 | 1,792.00 | 1,863.00 | 1,470.00 | 1,473.00 | 1,473.00 | -11.80% | 2,535,437 |
| Nov 27, 2025 | 1,590.00 | 1,698.00 | 1,577.00 | 1,670.00 | 1,670.00 | 5.03% | 187,335 |
| Nov 26, 2025 | 1,576.00 | 1,648.00 | 1,560.00 | 1,590.00 | 1,590.00 | 0.89% | 268,457 |
| Nov 25, 2025 | 1,691.00 | 1,750.00 | 1,564.00 | 1,576.00 | 1,576.00 | -6.75% | 296,251 |
| Nov 24, 2025 | 1,747.00 | 1,810.00 | 1,661.00 | 1,690.00 | 1,690.00 | -3.26% | 221,148 |
| Nov 21, 2025 | 1,796.00 | 1,802.00 | 1,713.00 | 1,747.00 | 1,747.00 | -3.69% | 149,035 |
| Nov 20, 2025 | 1,779.00 | 1,833.00 | 1,761.00 | 1,814.00 | 1,814.00 | 2.78% | 121,367 |
| Nov 19, 2025 | 1,817.00 | 1,859.00 | 1,737.00 | 1,765.00 | 1,765.00 | -3.18% | 261,386 |
| Nov 18, 2025 | 1,855.00 | 1,860.00 | 1,750.00 | 1,823.00 | 1,823.00 | -1.67% | 358,148 |
| Nov 17, 2025 | 1,891.00 | 1,977.00 | 1,809.00 | 1,854.00 | 1,854.00 | -1.96% | 309,817 |
| Nov 14, 2025 | 1,925.00 | 1,989.00 | 1,860.00 | 1,891.00 | 1,891.00 | -1.51% | 541,844 |
| Nov 13, 2025 | 1,925.00 | 1,990.00 | 1,893.00 | 1,920.00 | 1,920.00 | - | 523,917 |
| Nov 12, 2025 | 2,085.00 | 2,115.00 | 1,900.00 | 1,920.00 | 1,920.00 | -8.35% | 1,117,916 |
| Nov 11, 2025 | 2,095.00 | 2,190.00 | 1,995.00 | 2,095.00 | 2,095.00 | 1.45% | 1,014,216 |
| Nov 10, 2025 | 2,265.00 | 2,290.00 | 2,020.00 | 2,065.00 | 2,065.00 | -8.63% | 1,076,886 |
| Nov 7, 2025 | 2,175.00 | 2,300.00 | 2,135.00 | 2,260.00 | 2,260.00 | 3.91% | 1,065,473 |
| Nov 6, 2025 | 2,145.00 | 2,260.00 | 2,045.00 | 2,175.00 | 2,175.00 | 2.59% | 1,139,166 |
| Nov 5, 2025 | 2,060.00 | 2,140.00 | 1,905.00 | 2,120.00 | 2,120.00 | 3.41% | 1,219,473 |
| Nov 4, 2025 | 1,870.00 | 2,175.00 | 1,830.00 | 2,050.00 | 2,050.00 | 11.29% | 3,079,947 |
| Nov 3, 2025 | 1,709.00 | 1,870.00 | 1,663.00 | 1,842.00 | 1,842.00 | 7.78% | 1,058,026 |
| Oct 31, 2025 | 1,695.00 | 1,764.00 | 1,680.00 | 1,709.00 | 1,709.00 | -2.18% | 491,797 |
| Oct 30, 2025 | 1,660.00 | 1,885.00 | 1,607.00 | 1,747.00 | 1,747.00 | 6.52% | 4,238,313 |
| Oct 29, 2025 | 1,712.00 | 1,795.00 | 1,633.00 | 1,640.00 | 1,640.00 | -4.26% | 1,886,366 |
| Oct 28, 2025 | 1,478.00 | 1,769.00 | 1,454.00 | 1,713.00 | 1,713.00 | 16.53% | 7,725,437 |
| Oct 27, 2025 | 1,364.00 | 1,489.00 | 1,360.00 | 1,470.00 | 1,470.00 | 8.89% | 860,391 |
| Oct 24, 2025 | 1,347.00 | 1,362.00 | 1,311.00 | 1,350.00 | 1,350.00 | 1.73% | 424,741 |
| Oct 23, 2025 | 1,336.00 | 1,367.00 | 1,311.00 | 1,327.00 | 1,327.00 | -0.67% | 477,034 |
| Oct 22, 2025 | 1,308.00 | 1,560.00 | 1,270.00 | 1,336.00 | 1,336.00 | 2.14% | 4,071,157 |
| Oct 21, 2025 | 1,333.00 | 1,343.00 | 1,300.00 | 1,308.00 | 1,308.00 | -1.28% | 226,924 |
| Oct 20, 2025 | 1,336.00 | 1,346.00 | 1,305.00 | 1,325.00 | 1,325.00 | -0.90% | 156,866 |
| Oct 17, 2025 | 1,374.00 | 1,375.00 | 1,309.00 | 1,337.00 | 1,337.00 | -3.40% | 189,431 |
| Oct 16, 2025 | 1,398.00 | 1,400.00 | 1,365.00 | 1,384.00 | 1,384.00 | -0.36% | 168,251 |
| Oct 15, 2025 | 1,333.00 | 1,391.00 | 1,333.00 | 1,389.00 | 1,389.00 | 3.97% | 232,312 |
| Oct 14, 2025 | 1,375.00 | 1,375.00 | 1,315.00 | 1,336.00 | 1,336.00 | - | 162,000 |
| Oct 13, 2025 | 1,321.00 | 1,377.00 | 1,313.00 | 1,336.00 | 1,336.00 | -1.98% | 202,313 |
| Oct 10, 2025 | 1,354.00 | 1,416.00 | 1,328.00 | 1,363.00 | 1,363.00 | 0.66% | 349,446 |