S.Biomedics Co., Ltd. 304360
KRX · South Korea · Commercial Services
KRW 21,400.00-200.00 (-0.93%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 21,600.00 | +3.60% | KRW 20,750.00 | KRW 21,800.00 | KRW 19,990.00 | 34.82K |
| 2026-09-30 | KRW 20,850.00 | +1.21% | KRW 20,650.00 | KRW 21,000.00 | KRW 20,250.00 | 11.70K |
| 2026-09-29 | KRW 20,600.00 | +2.23% | KRW 21,000.00 | KRW 21,000.00 | KRW 20,000.00 | 32.31K |
| 2026-09-28 | KRW 20,150.00 | 0.00% | KRW 20,250.00 | KRW 21,000.00 | KRW 19,860.00 | 28.36K |
| 2026-09-23 | KRW 20,150.00 | +0.25% | KRW 20,100.00 | KRW 20,600.00 | KRW 19,850.00 | 16.85K |
| 2026-09-22 | KRW 20,100.00 | -2.90% | KRW 20,950.00 | KRW 20,950.00 | KRW 19,950.00 | 18.62K |
| 2026-09-21 | KRW 20,700.00 | +1.22% | KRW 20,450.00 | KRW 20,800.00 | KRW 20,400.00 | 19.02K |
| 2026-09-18 | KRW 20,450.00 | +0.49% | KRW 20,450.00 | KRW 20,650.00 | KRW 20,200.00 | 11.32K |
| 2026-09-17 | KRW 20,350.00 | -0.73% | KRW 20,500.00 | KRW 21,150.00 | KRW 20,350.00 | 15.85K |
| 2026-09-16 | KRW 20,500.00 | -0.73% | KRW 20,500.00 | KRW 20,500.00 | KRW 19,850.00 | 21.11K |
| 2026-09-15 | KRW 20,650.00 | +2.48% | KRW 20,100.00 | KRW 21,250.00 | KRW 20,100.00 | 18.59K |
| 2026-09-14 | KRW 20,150.00 | 0.00% | KRW 19,500.00 | KRW 20,450.00 | KRW 19,350.00 | 22.86K |
| 2026-09-11 | KRW 20,150.00 | -3.59% | KRW 20,550.00 | KRW 20,550.00 | KRW 19,860.00 | 23.37K |
| 2026-09-10 | KRW 20,900.00 | -2.79% | KRW 21,450.00 | KRW 21,600.00 | KRW 20,300.00 | 22.72K |
| 2026-09-09 | KRW 21,500.00 | -1.83% | KRW 21,750.00 | KRW 21,800.00 | KRW 21,050.00 | 22.17K |
| 2026-09-08 | KRW 21,900.00 | -0.23% | KRW 22,000.00 | KRW 22,700.00 | KRW 20,800.00 | 42.86K |
| 2026-09-07 | KRW 21,950.00 | +15.28% | KRW 19,100.00 | KRW 22,050.00 | KRW 19,100.00 | 83.01K |
| 2026-09-04 | KRW 19,040.00 | +1.93% | KRW 19,170.00 | KRW 19,280.00 | KRW 18,770.00 | 13.07K |
| 2026-09-03 | KRW 18,680.00 | -1.68% | KRW 19,480.00 | KRW 19,480.00 | KRW 18,400.00 | 23.13K |
| 2026-09-02 | KRW 19,000.00 | -3.55% | KRW 19,200.00 | KRW 19,270.00 | KRW 18,890.00 | 18.85K |
| 2026-09-01 | KRW 19,700.00 | -0.71% | KRW 19,810.00 | KRW 20,150.00 | KRW 19,270.00 | 20.35K |
| 2026-08-31 | KRW 19,840.00 | +2.01% | KRW 19,200.00 | KRW 19,900.00 | KRW 18,590.00 | 40.50K |
| 2026-08-28 | KRW 19,450.00 | +1.78% | KRW 19,100.00 | KRW 19,500.00 | KRW 18,720.00 | 16.70K |
| 2026-08-27 | KRW 19,110.00 | -1.09% | KRW 19,140.00 | KRW 19,310.00 | KRW 18,800.00 | 9.54K |
| 2026-08-26 | KRW 19,320.00 | +0.78% | KRW 19,160.00 | KRW 19,620.00 | KRW 18,990.00 | 9.45K |
| 2026-08-25 | KRW 19,170.00 | -0.21% | KRW 19,370.00 | KRW 19,370.00 | KRW 18,400.00 | 15.92K |
| 2026-08-24 | KRW 19,210.00 | +3.28% | KRW 18,860.00 | KRW 19,650.00 | KRW 18,700.00 | 23.66K |
| 2026-08-21 | KRW 18,600.00 | -6.01% | KRW 19,770.00 | KRW 19,770.00 | KRW 18,330.00 | 19.74K |
| 2026-08-20 | KRW 19,790.00 | +4.16% | KRW 19,890.00 | KRW 20,100.00 | KRW 19,010.00 | 16.45K |
| 2026-08-19 | KRW 19,000.00 | -1.50% | KRW 19,280.00 | KRW 19,430.00 | KRW 18,680.00 | 17.28K |
| 2026-08-18 | KRW 19,290.00 | -5.44% | KRW 20,400.00 | KRW 20,750.00 | KRW 19,020.00 | 20.82K |
| 2026-08-14 | KRW 20,400.00 | +0.49% | KRW 20,300.00 | KRW 20,800.00 | KRW 19,920.00 | 13.22K |
| 2026-08-13 | KRW 20,300.00 | -0.73% | KRW 20,600.00 | KRW 20,900.00 | KRW 20,000.00 | 12.11K |
| 2026-08-12 | KRW 20,450.00 | -0.97% | KRW 20,650.00 | KRW 20,650.00 | KRW 20,000.00 | 16.47K |
| 2026-08-11 | KRW 20,650.00 | -2.36% | KRW 20,600.00 | KRW 21,600.00 | KRW 20,300.00 | 20.55K |
| 2026-08-10 | KRW 21,150.00 | +9.59% | KRW 19,320.00 | KRW 21,300.00 | KRW 19,320.00 | 42.45K |
| 2026-08-07 | KRW 19,300.00 | +2.39% | KRW 20,400.00 | KRW 20,400.00 | KRW 18,500.00 | 35.90K |
| 2026-08-06 | KRW 18,850.00 | -0.48% | KRW 18,720.00 | KRW 19,300.00 | KRW 18,420.00 | 22.97K |
| 2026-08-05 | KRW 18,940.00 | +2.49% | KRW 18,610.00 | KRW 19,210.00 | KRW 18,210.00 | 24.07K |
| 2026-08-04 | KRW 18,480.00 | +5.60% | KRW 17,480.00 | KRW 19,200.00 | KRW 17,380.00 | 47.55K |
| 2026-08-03 | KRW 17,500.00 | +5.23% | KRW 16,640.00 | KRW 17,780.00 | KRW 15,510.00 | 25.25K |
| 2026-07-31 | KRW 16,630.00 | +9.48% | KRW 15,310.00 | KRW 16,740.00 | KRW 15,310.00 | 27.17K |
| 2026-07-30 | KRW 15,190.00 | +0.60% | KRW 14,540.00 | KRW 15,820.00 | KRW 14,540.00 | 30.19K |
| 2026-07-29 | KRW 15,100.00 | -5.63% | KRW 16,150.00 | KRW 16,570.00 | KRW 13,910.00 | 93.23K |
| 2026-07-28 | KRW 16,000.00 | -7.57% | KRW 17,260.00 | KRW 17,260.00 | KRW 15,740.00 | 38.04K |
| 2026-07-27 | KRW 17,310.00 | +2.12% | KRW 17,400.00 | KRW 17,900.00 | KRW 17,000.00 | 27.04K |
| 2026-07-24 | KRW 16,950.00 | -2.31% | KRW 17,230.00 | KRW 17,230.00 | KRW 16,610.00 | 33.61K |
| 2026-07-23 | KRW 17,350.00 | +3.27% | KRW 16,810.00 | KRW 17,680.00 | KRW 16,810.00 | 23.27K |
| 2026-07-22 | KRW 16,800.00 | -3.28% | KRW 17,750.00 | KRW 18,190.00 | KRW 16,710.00 | 35.91K |
| 2026-07-21 | KRW 17,370.00 | -0.23% | KRW 17,610.00 | KRW 18,280.00 | KRW 17,000.00 | 49.11K |
| 2026-07-20 | KRW 17,410.00 | -6.90% | KRW 18,390.00 | KRW 18,390.00 | KRW 17,370.00 | 31.55K |
| 2026-07-16 | KRW 18,700.00 | -1.58% | KRW 18,840.00 | KRW 19,440.00 | KRW 18,460.00 | 25.25K |
| 2026-07-15 | KRW 19,000.00 | +6.68% | KRW 17,810.00 | KRW 19,200.00 | KRW 17,800.00 | 27.41K |
| 2026-07-14 | KRW 17,810.00 | -3.73% | KRW 18,500.00 | KRW 18,500.00 | KRW 17,100.00 | 34.07K |
| 2026-07-13 | KRW 18,500.00 | -7.96% | KRW 20,200.00 | KRW 20,700.00 | KRW 18,410.00 | 60.60K |
| 2026-07-10 | KRW 20,100.00 | +3.66% | KRW 19,300.00 | KRW 20,400.00 | KRW 19,060.00 | 19.21K |
| 2026-07-09 | KRW 19,390.00 | +3.58% | KRW 18,990.00 | KRW 19,830.00 | KRW 18,390.00 | 35.52K |
| 2026-07-08 | KRW 18,720.00 | -7.56% | KRW 19,790.00 | KRW 20,000.00 | KRW 17,930.00 | 89.19K |
| 2026-07-07 | KRW 20,250.00 | -1.46% | KRW 20,300.00 | KRW 20,950.00 | KRW 19,670.00 | 35.42K |
| 2026-07-06 | KRW 20,550.00 | -0.96% | KRW 20,950.00 | KRW 20,950.00 | KRW 19,620.00 | 33.39K |
| 2026-07-03 | KRW 20,750.00 | +0.97% | KRW 20,300.00 | KRW 20,950.00 | KRW 19,680.00 | 36.41K |
| 2026-07-02 | KRW 20,550.00 | -10.07% | KRW 22,600.00 | KRW 22,600.00 | KRW 20,550.00 | 39.89K |
| 2026-07-01 | KRW 22,850.00 | +6.28% | KRW 22,050.00 | KRW 23,350.00 | KRW 21,000.00 | 53.94K |
| 2026-06-30 | KRW 21,500.00 | +1.42% | KRW 21,850.00 | KRW 22,250.00 | KRW 20,700.00 | 39.11K |
| 2026-06-29 | KRW 21,200.00 | +8.55% | KRW 19,720.00 | KRW 21,450.00 | KRW 19,460.00 | 39.55K |
| 2026-06-26 | KRW 19,530.00 | -5.19% | KRW 20,150.00 | KRW 20,450.00 | KRW 18,820.00 | 88.34K |
| 2026-06-25 | KRW 20,600.00 | -8.04% | KRW 22,550.00 | KRW 22,550.00 | KRW 20,300.00 | 55.16K |
| 2026-06-24 | KRW 22,400.00 | +10.34% | KRW 20,500.00 | KRW 22,650.00 | KRW 20,100.00 | 55.17K |
| 2026-06-23 | KRW 20,300.00 | -7.94% | KRW 21,900.00 | KRW 22,000.00 | KRW 20,000.00 | 78.08K |
| 2026-06-22 | KRW 22,050.00 | +0.68% | KRW 22,800.00 | KRW 23,550.00 | KRW 21,350.00 | 62.79K |
| 2026-06-19 | KRW 21,900.00 | -10.25% | KRW 24,400.00 | KRW 24,400.00 | KRW 20,700.00 | 190.25K |
| 2026-06-18 | KRW 24,400.00 | -4.87% | KRW 25,600.00 | KRW 25,600.00 | KRW 23,400.00 | 132.57K |
| 2026-06-17 | KRW 25,650.00 | -3.39% | KRW 26,450.00 | KRW 27,400.00 | KRW 24,850.00 | 154.78K |
| 2026-06-16 | KRW 26,550.00 | +0.95% | KRW 28,500.00 | KRW 28,500.00 | KRW 25,750.00 | 118.90K |
| 2026-06-15 | KRW 26,300.00 | -16.38% | KRW 30,750.00 | KRW 30,750.00 | KRW 25,550.00 | 352.26K |
| 2026-06-12 | KRW 31,450.00 | +5.54% | KRW 30,250.00 | KRW 33,250.00 | KRW 29,500.00 | 146.37K |
| 2026-06-11 | KRW 29,800.00 | -3.09% | KRW 30,200.00 | KRW 31,250.00 | KRW 28,750.00 | 101.67K |
| 2026-06-10 | KRW 30,750.00 | +6.03% | KRW 28,850.00 | KRW 31,000.00 | KRW 28,350.00 | 44.18K |
| 2026-06-09 | KRW 29,000.00 | +11.75% | KRW 27,950.00 | KRW 29,500.00 | KRW 25,950.00 | 61.89K |
| 2026-06-08 | KRW 25,950.00 | -15.20% | KRW 26,300.00 | KRW 28,900.00 | KRW 25,800.00 | 102.70K |
| 2026-06-05 | KRW 30,600.00 | +7.56% | KRW 29,050.00 | KRW 31,450.00 | KRW 27,100.00 | 83.46K |
| 2026-06-04 | KRW 28,450.00 | -0.52% | KRW 28,600.00 | KRW 29,300.00 | KRW 27,100.00 | 41.14K |
| 2026-06-02 | KRW 28,600.00 | +0.18% | KRW 28,100.00 | KRW 29,300.00 | KRW 25,950.00 | 57.91K |
| 2026-06-01 | KRW 28,550.00 | -5.78% | KRW 29,750.00 | KRW 30,100.00 | KRW 27,800.00 | 99.60K |
| 2026-05-29 | KRW 30,300.00 | -3.19% | KRW 31,150.00 | KRW 31,200.00 | KRW 29,200.00 | 66.76K |
| 2026-05-28 | KRW 31,300.00 | +0.81% | KRW 31,600.00 | KRW 32,000.00 | KRW 29,700.00 | 69.48K |
| 2026-05-27 | KRW 31,050.00 | -6.33% | KRW 33,000.00 | KRW 34,100.00 | KRW 30,700.00 | 85.56K |
| 2026-05-26 | KRW 33,150.00 | -2.79% | KRW 35,100.00 | KRW 35,300.00 | KRW 32,400.00 | 95.67K |
| 2026-05-22 | KRW 34,100.00 | +19.65% | KRW 29,800.00 | KRW 35,550.00 | KRW 29,250.00 | 266.22K |
| 2026-05-21 | KRW 28,500.00 | +2.52% | KRW 28,500.00 | KRW 29,300.00 | KRW 28,300.00 | 34.86K |