Biosmart Co., Ltd. 038460
KRX · South Korea · Electronic Technology
KRW 2,885.00+65.00 (+2.30%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,885.00 | +2.30% | KRW 2,835.00 | KRW 2,910.00 | KRW 2,835.00 | 124.03K |
| 2026-10-01 | KRW 2,820.00 | +0.71% | KRW 2,810.00 | KRW 2,830.00 | KRW 2,760.00 | 56.19K |
| 2026-09-30 | KRW 2,800.00 | 0.00% | KRW 2,810.00 | KRW 2,835.00 | KRW 2,765.00 | 57.22K |
| 2026-09-29 | KRW 2,800.00 | -0.36% | KRW 2,815.00 | KRW 2,815.00 | KRW 2,710.00 | 117.35K |
| 2026-09-28 | KRW 2,810.00 | +0.72% | KRW 2,785.00 | KRW 2,850.00 | KRW 2,760.00 | 49.14K |
| 2026-09-23 | KRW 2,790.00 | -2.11% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,755.00 | 80.93K |
| 2026-09-22 | KRW 2,850.00 | -0.70% | KRW 2,875.00 | KRW 2,885.00 | KRW 2,785.00 | 69.46K |
| 2026-09-21 | KRW 2,870.00 | -0.17% | KRW 2,875.00 | KRW 2,885.00 | KRW 2,830.00 | 98.69K |
| 2026-09-18 | KRW 2,875.00 | +2.50% | KRW 2,810.00 | KRW 2,910.00 | KRW 2,810.00 | 116.31K |
| 2026-09-17 | KRW 2,805.00 | -1.75% | KRW 2,835.00 | KRW 2,860.00 | KRW 2,790.00 | 91.17K |
| 2026-09-16 | KRW 2,855.00 | +5.94% | KRW 2,705.00 | KRW 2,945.00 | KRW 2,670.00 | 471.92K |
| 2026-09-15 | KRW 2,695.00 | +1.70% | KRW 2,660.00 | KRW 2,720.00 | KRW 2,625.00 | 76.08K |
| 2026-09-14 | KRW 2,650.00 | 0.00% | KRW 2,630.00 | KRW 2,680.00 | KRW 2,600.00 | 68.68K |
| 2026-09-11 | KRW 2,650.00 | -1.49% | KRW 2,685.00 | KRW 2,695.00 | KRW 2,645.00 | 60.73K |
| 2026-09-10 | KRW 2,690.00 | -0.19% | KRW 2,695.00 | KRW 2,705.00 | KRW 2,655.00 | 86.29K |
| 2026-09-09 | KRW 2,695.00 | +0.75% | KRW 2,680.00 | KRW 2,700.00 | KRW 2,650.00 | 75.40K |
| 2026-09-08 | KRW 2,675.00 | +0.56% | KRW 2,660.00 | KRW 2,730.00 | KRW 2,635.00 | 134.42K |
| 2026-09-07 | KRW 2,660.00 | -0.93% | KRW 2,685.00 | KRW 2,715.00 | KRW 2,615.00 | 74.56K |
| 2026-09-04 | KRW 2,685.00 | +1.51% | KRW 2,645.00 | KRW 2,690.00 | KRW 2,635.00 | 60.58K |
| 2026-09-03 | KRW 2,645.00 | -0.75% | KRW 2,675.00 | KRW 2,710.00 | KRW 2,620.00 | 77.36K |
| 2026-09-02 | KRW 2,665.00 | -1.84% | KRW 2,665.00 | KRW 2,745.00 | KRW 2,655.00 | 114.07K |
| 2026-09-01 | KRW 2,715.00 | +0.18% | KRW 2,675.00 | KRW 2,725.00 | KRW 2,655.00 | 67.63K |
| 2026-08-31 | KRW 2,710.00 | -1.09% | KRW 2,710.00 | KRW 2,750.00 | KRW 2,630.00 | 113.13K |
| 2026-08-28 | KRW 2,740.00 | +0.74% | KRW 2,700.00 | KRW 2,750.00 | KRW 2,690.00 | 52.48K |
| 2026-08-27 | KRW 2,720.00 | -2.33% | KRW 2,760.00 | KRW 2,805.00 | KRW 2,710.00 | 52.02K |
| 2026-08-26 | KRW 2,785.00 | 0.00% | KRW 2,750.00 | KRW 2,805.00 | KRW 2,725.00 | 55.66K |
| 2026-08-25 | KRW 2,785.00 | +3.34% | KRW 2,675.00 | KRW 2,785.00 | KRW 2,640.00 | 106.17K |
| 2026-08-24 | KRW 2,695.00 | +1.70% | KRW 2,685.00 | KRW 2,775.00 | KRW 2,620.00 | 167.46K |
| 2026-08-21 | KRW 2,650.00 | +0.95% | KRW 2,605.00 | KRW 2,695.00 | KRW 2,540.00 | 151.67K |
| 2026-08-20 | KRW 2,625.00 | +2.94% | KRW 2,560.00 | KRW 2,655.00 | KRW 2,525.00 | 102.14K |
| 2026-08-19 | KRW 2,550.00 | -4.32% | KRW 2,630.00 | KRW 2,665.00 | KRW 2,420.00 | 161.73K |
| 2026-08-18 | KRW 2,665.00 | -7.47% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,595.00 | 420.90K |
| 2026-08-14 | KRW 2,880.00 | +0.70% | KRW 2,870.00 | KRW 2,920.00 | KRW 2,820.00 | 85.36K |
| 2026-08-13 | KRW 2,860.00 | -2.39% | KRW 2,940.00 | KRW 2,940.00 | KRW 2,805.00 | 104.17K |
| 2026-08-12 | KRW 2,930.00 | 0.00% | KRW 2,925.00 | KRW 2,980.00 | KRW 2,900.00 | 131.54K |
| 2026-08-11 | KRW 2,930.00 | +0.34% | KRW 2,880.00 | KRW 2,960.00 | KRW 2,880.00 | 65.50K |
| 2026-08-10 | KRW 2,920.00 | +2.46% | KRW 2,890.00 | KRW 2,955.00 | KRW 2,870.00 | 143.80K |
| 2026-08-07 | KRW 2,850.00 | -1.21% | KRW 2,885.00 | KRW 2,940.00 | KRW 2,835.00 | 86.78K |
| 2026-08-06 | KRW 2,885.00 | +0.70% | KRW 2,865.00 | KRW 2,915.00 | KRW 2,755.00 | 92.45K |
| 2026-08-05 | KRW 2,865.00 | +2.32% | KRW 2,820.00 | KRW 2,915.00 | KRW 2,775.00 | 200.95K |
| 2026-08-04 | KRW 2,800.00 | +6.06% | KRW 2,620.00 | KRW 2,810.00 | KRW 2,620.00 | 170.70K |
| 2026-08-03 | KRW 2,640.00 | +1.15% | KRW 2,585.00 | KRW 2,700.00 | KRW 2,520.00 | 99.46K |
| 2026-07-31 | KRW 2,610.00 | +7.19% | KRW 2,470.00 | KRW 2,615.00 | KRW 2,470.00 | 82.47K |
| 2026-07-30 | KRW 2,435.00 | +0.21% | KRW 2,400.00 | KRW 2,535.00 | KRW 2,390.00 | 116.71K |
| 2026-07-29 | KRW 2,430.00 | -7.25% | KRW 2,660.00 | KRW 2,700.00 | KRW 2,385.00 | 201.42K |
| 2026-07-28 | KRW 2,620.00 | -5.42% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,585.00 | 142.95K |
| 2026-07-27 | KRW 2,770.00 | +1.28% | KRW 2,770.00 | KRW 2,825.00 | KRW 2,705.00 | 92.73K |
| 2026-07-24 | KRW 2,735.00 | -3.70% | KRW 2,820.00 | KRW 2,885.00 | KRW 2,735.00 | 104.68K |
| 2026-07-23 | KRW 2,840.00 | +2.16% | KRW 2,780.00 | KRW 2,895.00 | KRW 2,740.00 | 133.71K |
| 2026-07-22 | KRW 2,780.00 | +3.35% | KRW 2,700.00 | KRW 2,870.00 | KRW 2,700.00 | 165.60K |
| 2026-07-21 | KRW 2,690.00 | +2.48% | KRW 2,620.00 | KRW 2,715.00 | KRW 2,605.00 | 49.47K |
| 2026-07-20 | KRW 2,625.00 | -2.78% | KRW 2,700.00 | KRW 2,740.00 | KRW 2,615.00 | 72.95K |
| 2026-07-16 | KRW 2,700.00 | -2.88% | KRW 2,780.00 | KRW 2,785.00 | KRW 2,695.00 | 62.44K |
| 2026-07-15 | KRW 2,780.00 | +4.91% | KRW 2,660.00 | KRW 2,795.00 | KRW 2,660.00 | 91.18K |
| 2026-07-14 | KRW 2,650.00 | +0.57% | KRW 2,600.00 | KRW 2,685.00 | KRW 2,560.00 | 139.38K |
| 2026-07-13 | KRW 2,635.00 | -2.95% | KRW 2,715.00 | KRW 2,800.00 | KRW 2,615.00 | 141.67K |
| 2026-07-10 | KRW 2,715.00 | +7.95% | KRW 2,505.00 | KRW 2,735.00 | KRW 2,505.00 | 133.09K |
| 2026-07-09 | KRW 2,515.00 | 0.00% | KRW 2,495.00 | KRW 2,580.00 | KRW 2,460.00 | 95.78K |
| 2026-07-08 | KRW 2,515.00 | -1.37% | KRW 2,590.00 | KRW 2,620.00 | KRW 2,465.00 | 139.47K |
| 2026-07-07 | KRW 2,550.00 | -1.54% | KRW 2,560.00 | KRW 2,650.00 | KRW 2,480.00 | 140.90K |
| 2026-07-06 | KRW 2,590.00 | -1.71% | KRW 2,615.00 | KRW 2,645.00 | KRW 2,560.00 | 73.44K |
| 2026-07-03 | KRW 2,635.00 | +2.13% | KRW 2,580.00 | KRW 2,655.00 | KRW 2,510.00 | 99.64K |
| 2026-07-02 | KRW 2,580.00 | -4.44% | KRW 2,675.00 | KRW 2,715.00 | KRW 2,565.00 | 135.54K |
| 2026-07-01 | KRW 2,700.00 | +1.89% | KRW 2,625.00 | KRW 2,735.00 | KRW 2,600.00 | 159.40K |
| 2026-06-30 | KRW 2,650.00 | +1.53% | KRW 2,640.00 | KRW 2,680.00 | KRW 2,540.00 | 114.11K |
| 2026-06-29 | KRW 2,610.00 | +12.26% | KRW 2,305.00 | KRW 2,635.00 | KRW 2,305.00 | 227.38K |
| 2026-06-26 | KRW 2,325.00 | -3.73% | KRW 2,415.00 | KRW 2,430.00 | KRW 2,305.00 | 181.21K |
| 2026-06-25 | KRW 2,415.00 | -2.23% | KRW 2,475.00 | KRW 2,580.00 | KRW 2,405.00 | 160.16K |
| 2026-06-24 | KRW 2,470.00 | -1.40% | KRW 2,500.00 | KRW 2,565.00 | KRW 2,410.00 | 246.15K |
| 2026-06-23 | KRW 2,505.00 | -6.00% | KRW 2,615.00 | KRW 2,645.00 | KRW 2,505.00 | 273.41K |
| 2026-06-22 | KRW 2,665.00 | -0.56% | KRW 2,640.00 | KRW 2,750.00 | KRW 2,600.00 | 174.61K |
| 2026-06-19 | KRW 2,680.00 | -2.01% | KRW 2,770.00 | KRW 2,770.00 | KRW 2,600.00 | 209.69K |
| 2026-06-18 | KRW 2,735.00 | -1.62% | KRW 2,760.00 | KRW 2,810.00 | KRW 2,730.00 | 139.94K |
| 2026-06-17 | KRW 2,780.00 | +0.18% | KRW 2,780.00 | KRW 2,835.00 | KRW 2,725.00 | 213.03K |
| 2026-06-16 | KRW 2,775.00 | +0.36% | KRW 2,790.00 | KRW 2,825.00 | KRW 2,760.00 | 209.01K |
| 2026-06-15 | KRW 2,765.00 | -0.36% | KRW 2,840.00 | KRW 2,860.00 | KRW 2,745.00 | 189.43K |
| 2026-06-12 | KRW 2,775.00 | +3.16% | KRW 2,715.00 | KRW 2,840.00 | KRW 2,715.00 | 293.72K |
| 2026-06-11 | KRW 2,690.00 | +1.13% | KRW 2,630.00 | KRW 2,710.00 | KRW 2,595.00 | 162.49K |
| 2026-06-10 | KRW 2,660.00 | -2.39% | KRW 2,720.00 | KRW 2,760.00 | KRW 2,585.00 | 23 |
| 2026-06-09 | KRW 2,725.00 | +1.11% | KRW 2,695.00 | KRW 2,815.00 | KRW 2,695.00 | 384.08K |
| 2026-06-08 | KRW 2,695.00 | -7.39% | KRW 2,705.00 | KRW 2,855.00 | KRW 2,620.00 | 466.75K |
| 2026-06-05 | KRW 2,910.00 | +4.86% | KRW 2,750.00 | KRW 2,990.00 | KRW 2,725.00 | 412.18K |
| 2026-06-04 | KRW 2,775.00 | -8.87% | KRW 2,915.00 | KRW 2,950.00 | KRW 2,650.00 | 1.17M |
| 2026-06-02 | KRW 3,045.00 | 0.00% | KRW 2,955.00 | KRW 3,045.00 | KRW 2,860.00 | 318.69K |
| 2026-06-01 | KRW 3,045.00 | -2.56% | KRW 3,070.00 | KRW 3,145.00 | KRW 2,945.00 | 349.41K |
| 2026-05-29 | KRW 3,125.00 | -5.59% | KRW 3,315.00 | KRW 3,330.00 | KRW 3,070.00 | 303.62K |
| 2026-05-28 | KRW 3,310.00 | -2.36% | KRW 3,390.00 | KRW 3,395.00 | KRW 3,160.00 | 333.62K |
| 2026-05-27 | KRW 3,390.00 | -5.44% | KRW 3,585.00 | KRW 3,635.00 | KRW 3,305.00 | 385.66K |
| 2026-05-26 | KRW 3,585.00 | -4.02% | KRW 3,800.00 | KRW 3,865.00 | KRW 3,585.00 | 248.05K |
| 2026-05-22 | KRW 3,735.00 | +3.32% | KRW 3,595.00 | KRW 3,820.00 | KRW 3,595.00 | 334.31K |