Skip to main content
Bistos Co., Ltd. (KOSDAQ:419540)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,385.00
+105.00 (2.45%)
At close: Apr 29, 2026

Bistos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,280.004,485.004,225.004,385.004,385.002.45%79,092
Apr 28, 20264,175.004,480.004,175.004,280.004,280.001.90%48,506
Apr 27, 20264,285.004,310.004,165.004,200.004,200.00-1.75%21,226
Apr 24, 20264,010.004,695.004,010.004,275.004,275.004.65%86,784
Apr 23, 20264,150.004,180.004,050.004,085.004,085.00-0.97%7,427
Apr 22, 20264,200.004,235.004,065.004,125.004,125.00-1.79%16,944
Apr 21, 20264,380.004,380.004,190.004,200.004,200.00-1.18%17,206
Apr 20, 20264,275.004,390.004,230.004,250.004,250.00-0.93%11,764
Apr 17, 20264,380.004,380.004,210.004,290.004,290.000.35%9,406
Apr 16, 20264,260.004,350.004,205.004,275.004,275.000.35%19,479
Apr 15, 20264,365.004,455.004,215.004,260.004,260.00-2.41%17,859
Apr 14, 20264,350.004,445.004,280.004,365.004,365.002.11%8,537
Apr 13, 20264,075.004,325.004,005.004,275.004,275.004.91%27,318
Apr 10, 20264,120.004,125.003,995.004,075.004,075.000.99%22,093
Apr 9, 20264,195.004,195.003,980.004,035.004,035.00-1.10%26,961
Apr 8, 20264,075.004,225.003,955.004,080.004,080.000.12%18,610
Apr 7, 20264,200.004,240.004,075.004,075.004,075.00-2.51%12,468
Apr 6, 20264,350.004,350.004,050.004,180.004,180.00-3.91%14,730
Apr 3, 20264,300.004,465.004,185.004,350.004,350.001.16%9,631
Apr 2, 20264,455.004,490.004,300.004,300.004,300.00-4.44%31,389
Apr 1, 20264,665.004,665.004,440.004,500.004,500.002.27%15,148
Mar 31, 20264,285.004,470.004,270.004,400.004,400.001.50%9,332
Mar 30, 20264,425.004,450.004,165.004,335.004,335.00-2.03%13,974
Mar 27, 20264,325.004,755.004,315.004,425.004,425.002.31%47,847
Mar 26, 20264,420.004,500.004,265.004,325.004,325.00-1.59%5,856
Mar 25, 20264,345.004,500.004,320.004,395.004,395.000.23%12,516
Mar 24, 20264,500.004,600.004,135.004,385.004,385.00-1.46%10,573
Mar 23, 20264,555.004,580.004,405.004,450.004,450.00-2.31%10,117
Mar 20, 20264,465.004,660.004,305.004,555.004,555.002.02%12,930
Mar 19, 20264,500.004,535.004,395.004,465.004,465.00-0.78%5,709
Mar 18, 20264,715.004,715.004,485.004,500.004,500.00-2.60%13,263
Mar 17, 20264,575.004,650.004,570.004,620.004,620.001.20%9,192
Mar 16, 20264,890.004,890.004,565.004,565.004,565.00-4.40%8,744
Mar 13, 20264,795.004,850.004,660.004,775.004,775.00-1.65%7,013
Mar 12, 20264,645.004,855.004,565.004,855.004,855.003.63%24,555
Mar 11, 20264,535.004,695.004,440.004,685.004,685.003.31%14,306
Mar 10, 20264,220.004,640.004,220.004,535.004,535.007.46%58,327
Mar 9, 20264,380.004,410.004,150.004,220.004,220.00-8.06%20,252
Mar 6, 20264,280.004,635.004,280.004,590.004,590.007.24%29,379
Mar 5, 20264,095.004,345.004,095.004,280.004,280.004.65%32,625
Mar 4, 20264,395.004,620.003,870.004,090.004,090.00-11.57%78,089
Mar 3, 20264,900.004,900.004,500.004,625.004,625.00-5.80%46,109
Feb 27, 20265,110.005,110.004,875.004,910.004,910.00-3.82%84,286
Feb 26, 20265,250.005,390.005,040.005,105.005,105.00-1.73%45,823
Feb 25, 20265,460.005,460.005,180.005,195.005,195.00-1.14%28,668
Feb 24, 20265,225.005,490.005,100.005,255.005,255.001.25%25,998
Feb 23, 20265,275.005,275.005,075.005,190.005,190.00-1.61%51,865
Feb 20, 20265,500.005,505.005,260.005,275.005,275.00-3.65%50,291
Feb 19, 20265,545.005,600.005,420.005,475.005,475.00-2.06%41,456
Feb 13, 20265,660.005,660.005,585.005,590.005,590.00-1.41%21,237
Feb 12, 20265,645.005,725.005,610.005,670.005,670.000.44%15,501
Feb 11, 20265,700.005,705.005,595.005,645.005,645.00-0.35%22,299
Feb 10, 20265,735.005,740.005,545.005,665.005,665.001.16%34,086
Feb 9, 20265,595.005,740.005,595.005,600.005,600.000.18%56,984
Feb 6, 20265,685.005,710.005,480.005,590.005,590.00-1.93%41,731
Feb 5, 20265,630.005,775.005,630.005,700.005,700.00-0.70%38,569
Feb 4, 20265,750.005,825.005,625.005,740.005,740.00-0.43%27,458
Feb 3, 20265,835.005,925.005,510.005,765.005,765.000.26%66,198
Feb 2, 20265,840.006,050.005,750.005,750.005,750.00-1.71%81,280
Jan 30, 20265,985.006,045.005,850.005,850.005,850.00-2.26%89,586
Jan 29, 20266,080.006,100.005,855.005,985.005,985.00-1.89%98,856
Jan 28, 20266,205.006,470.006,095.006,100.006,100.00-2.40%324,339
Jan 27, 20265,765.006,900.005,720.006,250.006,250.008.41%2,306,044
Jan 26, 20265,930.005,960.005,745.005,765.005,765.00-2.21%99,545
Jan 23, 20266,285.006,335.005,820.005,895.005,895.00-5.07%228,045
Jan 22, 20266,500.006,610.006,150.006,210.006,210.00-4.46%547,792
Jan 21, 20265,800.006,955.005,675.006,500.006,500.0021.50%4,062,032
Jan 20, 20265,235.005,495.005,155.005,350.005,350.002.10%55,646
Jan 19, 20265,300.005,345.005,185.005,240.005,240.00-0.19%15,125
Jan 16, 20265,200.005,300.005,175.005,250.005,250.000.29%19,346
Jan 15, 20265,265.005,285.005,160.005,235.005,235.00-0.57%11,779
Jan 14, 20265,315.005,315.005,165.005,265.005,265.001.06%14,739
Jan 13, 20265,395.005,395.005,210.005,210.005,210.00-1.98%11,328
Jan 12, 20265,300.005,395.005,245.005,315.005,315.000.38%12,770
Jan 9, 20265,270.005,350.005,155.005,295.005,295.000.57%9,455
Jan 8, 20265,275.005,305.005,085.005,265.005,265.00-0.57%30,318
Jan 7, 20265,310.005,350.005,190.005,295.005,295.00-0.09%28,084
Jan 6, 20265,375.005,500.005,285.005,300.005,300.00-1.76%22,162
Jan 5, 20265,520.005,565.005,285.005,395.005,395.00-1.64%22,013
Jan 2, 20265,345.005,530.005,345.005,485.005,485.002.52%16,187
Dec 30, 20255,430.005,550.005,340.005,350.005,350.00-1.47%21,924
Dec 29, 20255,615.005,615.005,220.005,430.005,430.00-3.29%51,035
Dec 26, 20255,755.005,800.005,600.005,615.005,615.00-2.85%34,599
Dec 24, 20255,800.005,850.005,765.005,780.005,780.00-0.34%15,951
Dec 23, 20255,920.005,920.005,780.005,800.005,800.00-1.11%28,496
Dec 22, 20255,925.006,085.005,865.005,865.005,865.00-0.34%40,721
Dec 19, 20255,795.005,930.005,700.005,885.005,885.002.44%39,186
Dec 18, 20255,885.005,920.005,730.005,745.005,745.00-2.38%29,369
Dec 17, 20255,680.005,975.005,680.005,885.005,885.003.79%51,993
Dec 16, 20255,780.005,820.005,635.005,670.005,670.00-1.90%32,355
Dec 15, 20255,725.005,875.005,600.005,780.005,780.000.96%41,650
Dec 12, 20255,760.005,925.005,665.005,725.005,725.00-1.04%61,713
Dec 11, 20255,655.005,820.005,600.005,785.005,785.003.12%106,539
Dec 10, 20256,325.006,325.005,500.005,610.005,610.00-8.71%267,823
Dec 9, 20256,350.006,350.006,055.006,145.006,145.00-3.23%95,497
Dec 8, 20256,510.006,530.006,350.006,350.006,350.00-2.61%69,514
Dec 5, 20256,570.006,585.006,430.006,520.006,520.00-0.61%59,963
Dec 4, 20256,770.006,895.006,530.006,560.006,560.00-3.10%93,318
Dec 3, 20256,895.006,930.006,740.006,770.006,770.00-1.88%90,986
Dec 2, 20257,085.007,190.006,845.006,900.006,900.00-3.50%115,329