BISTOS Co., Ltd. 419540
KRX · South Korea · Health Technology
KRW 2,885.00-85.00 (-2.86%)
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 | -2.86% | KRW 2,970.00 | KRW 2,985.00 | KRW 2,810.00 | 6.94K |
| 2026-10-01 | KRW 2,970.00 | -1.00% | KRW 2,955.00 | KRW 3,005.00 | KRW 2,905.00 | 9.35K |
| 2026-09-30 | KRW 3,000.00 | -1.48% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,955.00 | 8.46K |
| 2026-09-29 | KRW 3,045.00 | -1.93% | KRW 3,230.00 | KRW 3,230.00 | KRW 3,010.00 | 6.75K |
| 2026-09-28 | KRW 3,105.00 | +0.98% | KRW 3,080.00 | KRW 3,150.00 | KRW 3,055.00 | 8.61K |
| 2026-09-23 | KRW 3,075.00 | -1.76% | KRW 3,130.00 | KRW 3,187.00 | KRW 2,850.00 | 26.82K |
| 2026-09-22 | KRW 3,130.00 | -2.19% | KRW 3,360.00 | KRW 3,655.00 | KRW 3,085.00 | 13.26K |
| 2026-09-21 | KRW 3,200.00 | +0.31% | KRW 3,190.00 | KRW 3,220.00 | KRW 3,155.00 | 8.41K |
| 2026-09-18 | KRW 3,190.00 | +0.95% | KRW 3,160.00 | KRW 3,200.00 | KRW 3,100.00 | 6.64K |
| 2026-09-17 | KRW 3,160.00 | +1.12% | KRW 3,220.00 | KRW 3,230.00 | KRW 3,030.00 | 18.54K |
| 2026-09-16 | KRW 3,125.00 | -0.32% | KRW 3,140.00 | KRW 3,270.00 | KRW 3,075.00 | 7.52K |
| 2026-09-15 | KRW 3,135.00 | -0.16% | KRW 3,100.00 | KRW 3,300.00 | KRW 3,060.00 | 10.77K |
| 2026-09-14 | KRW 3,140.00 | -2.48% | KRW 3,220.00 | KRW 3,295.00 | KRW 3,130.00 | 8.27K |
| 2026-09-11 | KRW 3,220.00 | -3.16% | KRW 3,325.00 | KRW 3,425.00 | KRW 3,170.00 | 21.29K |
| 2026-09-10 | KRW 3,325.00 | -0.75% | KRW 3,350.00 | KRW 3,355.00 | KRW 3,205.00 | 31.48K |
| 2026-09-09 | KRW 3,350.00 | -1.90% | KRW 3,415.00 | KRW 3,530.00 | KRW 3,310.00 | 20.20K |
| 2026-09-08 | KRW 3,415.00 | +4.43% | KRW 3,205.00 | KRW 3,560.00 | KRW 3,205.00 | 30.64K |
| 2026-09-07 | KRW 3,270.00 | -0.15% | KRW 3,290.00 | KRW 3,330.00 | KRW 3,210.00 | 7.42K |
| 2026-09-04 | KRW 3,275.00 | -1.06% | KRW 3,190.00 | KRW 3,340.00 | KRW 3,190.00 | 4.78K |
| 2026-09-03 | KRW 3,310.00 | -0.15% | KRW 3,315.00 | KRW 3,380.00 | KRW 3,260.00 | 19.33K |
| 2026-09-02 | KRW 3,315.00 | -0.90% | KRW 3,345.00 | KRW 3,375.00 | KRW 3,290.00 | 18.37K |
| 2026-09-01 | KRW 3,345.00 | -3.04% | KRW 3,450.00 | KRW 3,505.00 | KRW 3,345.00 | 16.60K |
| 2026-08-31 | KRW 3,450.00 | +0.88% | KRW 3,485.00 | KRW 3,550.00 | KRW 3,390.00 | 22.83K |
| 2026-08-28 | KRW 3,420.00 | +3.64% | KRW 3,355.00 | KRW 3,495.00 | KRW 3,270.00 | 22.28K |
| 2026-08-27 | KRW 3,300.00 | +2.33% | KRW 3,205.00 | KRW 3,330.00 | KRW 3,135.00 | 23.06K |
| 2026-08-26 | KRW 3,225.00 | +1.90% | KRW 3,135.00 | KRW 3,395.00 | KRW 3,135.00 | 29.55K |
| 2026-08-25 | KRW 3,165.00 | -0.78% | KRW 3,165.00 | KRW 3,270.00 | KRW 2,960.00 | 61.06K |
| 2026-08-24 | KRW 3,190.00 | -14.93% | KRW 3,600.00 | KRW 3,650.00 | KRW 3,190.00 | 103.86K |
| 2026-08-21 | KRW 3,750.00 | +3.88% | KRW 3,865.00 | KRW 3,865.00 | KRW 3,520.00 | 22.73K |
| 2026-08-20 | KRW 3,610.00 | +1.55% | KRW 3,530.00 | KRW 3,620.00 | KRW 3,515.00 | 21.12K |
| 2026-08-19 | KRW 3,555.00 | -0.84% | KRW 3,495.00 | KRW 3,640.00 | KRW 3,415.00 | 29.50K |
| 2026-08-18 | KRW 3,585.00 | +7.01% | KRW 3,360.00 | KRW 3,635.00 | KRW 3,360.00 | 107.85K |
| 2026-08-14 | KRW 3,350.00 | +5.02% | KRW 3,190.00 | KRW 3,495.00 | KRW 3,060.00 | 137.10K |
| 2026-08-13 | KRW 3,190.00 | +0.16% | KRW 3,150.00 | KRW 3,200.00 | KRW 2,965.00 | 19.16K |
| 2026-08-12 | KRW 3,185.00 | +1.11% | KRW 3,300.00 | KRW 3,300.00 | KRW 3,000.00 | 20.15K |
| 2026-08-11 | KRW 3,150.00 | 0.00% | KRW 3,095.00 | KRW 3,190.00 | KRW 3,015.00 | 46.50K |
| 2026-08-10 | KRW 3,150.00 | +1.29% | KRW 3,115.00 | KRW 3,170.00 | KRW 2,985.00 | 21.66K |
| 2026-08-07 | KRW 3,110.00 | +1.14% | KRW 3,085.00 | KRW 3,175.00 | KRW 3,060.00 | 20.26K |
| 2026-08-06 | KRW 3,075.00 | +1.49% | KRW 3,030.00 | KRW 3,120.00 | KRW 2,910.00 | 14.16K |
| 2026-08-05 | KRW 3,030.00 | +1.68% | KRW 2,935.00 | KRW 3,050.00 | KRW 2,935.00 | 13.88K |
| 2026-08-04 | KRW 2,980.00 | +4.20% | KRW 2,895.00 | KRW 3,000.00 | KRW 2,835.00 | 21.40K |
| 2026-08-03 | KRW 2,860.00 | +6.12% | KRW 2,660.00 | KRW 2,955.00 | KRW 2,630.00 | 21.98K |
| 2026-07-31 | KRW 2,695.00 | +7.37% | KRW 2,510.00 | KRW 2,710.00 | KRW 2,465.00 | 19.56K |
| 2026-07-30 | KRW 2,510.00 | +2.66% | KRW 2,480.00 | KRW 2,565.00 | KRW 2,345.00 | 40.92K |
| 2026-07-29 | KRW 2,445.00 | +1.45% | KRW 2,430.00 | KRW 2,675.00 | KRW 2,340.00 | 96.99K |
| 2026-07-28 | KRW 2,410.00 | -8.88% | KRW 2,515.00 | KRW 2,610.00 | KRW 2,380.00 | 17.87K |
| 2026-07-27 | KRW 2,645.00 | -1.49% | KRW 2,670.00 | KRW 2,725.00 | KRW 2,580.00 | 14.61K |
| 2026-07-24 | KRW 2,685.00 | -7.73% | KRW 2,890.00 | KRW 2,980.00 | KRW 2,660.00 | 57.72K |
| 2026-07-23 | KRW 2,910.00 | +0.34% | KRW 2,895.00 | KRW 2,920.00 | KRW 2,795.00 | 10.23K |
| 2026-07-22 | KRW 2,900.00 | +0.69% | KRW 2,880.00 | KRW 2,950.00 | KRW 2,820.00 | 18.09K |
| 2026-07-21 | KRW 2,880.00 | -5.42% | KRW 3,080.00 | KRW 3,080.00 | KRW 2,770.00 | 37.33K |
| 2026-07-20 | KRW 3,045.00 | -10.70% | KRW 3,410.00 | KRW 3,570.00 | KRW 2,725.00 | 35.48K |
| 2026-07-16 | KRW 3,410.00 | +3.18% | KRW 3,310.00 | KRW 3,485.00 | KRW 3,310.00 | 88.05K |
| 2026-07-15 | KRW 3,305.00 | +5.42% | KRW 3,160.00 | KRW 3,435.00 | KRW 3,160.00 | 112.40K |
| 2026-07-14 | KRW 3,135.00 | -3.83% | KRW 3,180.00 | KRW 3,390.00 | KRW 3,005.00 | 48.56K |
| 2026-07-13 | KRW 3,260.00 | +3.16% | KRW 3,145.00 | KRW 3,270.00 | KRW 3,045.00 | 47.16K |
| 2026-07-10 | KRW 3,160.00 | +1.94% | KRW 3,085.00 | KRW 3,180.00 | KRW 3,035.00 | 5.51K |
| 2026-07-09 | KRW 3,100.00 | -6.49% | KRW 3,310.00 | KRW 3,315.00 | KRW 3,100.00 | 25.17K |
| 2026-07-08 | KRW 3,315.00 | +2.31% | KRW 3,265.00 | KRW 3,340.00 | KRW 3,240.00 | 45.66K |
| 2026-07-07 | KRW 3,240.00 | -2.26% | KRW 3,290.00 | KRW 3,560.00 | KRW 3,135.00 | 41.35K |
| 2026-07-06 | KRW 3,315.00 | +0.30% | KRW 3,240.00 | KRW 3,420.00 | KRW 3,240.00 | 33.14K |
| 2026-07-03 | KRW 3,305.00 | +5.59% | KRW 3,130.00 | KRW 3,355.00 | KRW 3,055.00 | 64.21K |
| 2026-07-02 | KRW 3,130.00 | -3.99% | KRW 3,235.00 | KRW 3,255.00 | KRW 3,095.00 | 55.50K |
| 2026-07-01 | KRW 3,260.00 | +3.00% | KRW 3,165.00 | KRW 3,280.00 | KRW 3,120.00 | 42.52K |
| 2026-06-30 | KRW 3,165.00 | -2.16% | KRW 3,235.00 | KRW 3,375.00 | KRW 3,080.00 | 38.47K |
| 2026-06-29 | KRW 3,235.00 | +8.01% | KRW 2,995.00 | KRW 3,250.00 | KRW 2,990.00 | 31.67K |
| 2026-06-26 | KRW 2,995.00 | +0.67% | KRW 2,980.00 | KRW 3,090.00 | KRW 2,900.00 | 70.78K |
| 2026-06-25 | KRW 2,975.00 | -4.80% | KRW 3,040.00 | KRW 3,225.00 | KRW 2,930.00 | 48.89K |
| 2026-06-24 | KRW 3,125.00 | +2.29% | KRW 2,950.00 | KRW 3,290.00 | KRW 2,950.00 | 23.59K |
| 2026-06-23 | KRW 3,055.00 | -5.42% | KRW 3,230.00 | KRW 3,390.00 | KRW 3,055.00 | 43.05K |
| 2026-06-22 | KRW 3,230.00 | +1.57% | KRW 3,235.00 | KRW 3,300.00 | KRW 3,150.00 | 48.95K |
| 2026-06-19 | KRW 3,180.00 | +0.32% | KRW 3,170.00 | KRW 3,180.00 | KRW 3,035.00 | 41.33K |
| 2026-06-18 | KRW 3,170.00 | -3.94% | KRW 3,290.00 | KRW 3,300.00 | KRW 3,060.00 | 53.21K |
| 2026-06-17 | KRW 3,300.00 | +2.80% | KRW 3,190.00 | KRW 3,435.00 | KRW 3,100.00 | 147.24K |
| 2026-06-16 | KRW 3,210.00 | +0.31% | KRW 3,235.00 | KRW 3,300.00 | KRW 3,010.00 | 85.97K |
| 2026-06-15 | KRW 3,200.00 | +17.86% | KRW 2,765.00 | KRW 3,320.00 | KRW 2,765.00 | 366.91K |
| 2026-06-12 | KRW 2,715.00 | +4.42% | KRW 2,990.00 | KRW 3,340.00 | KRW 2,690.00 | 605.64K |
| 2026-06-11 | KRW 2,600.00 | +7.88% | KRW 2,700.00 | KRW 2,720.00 | KRW 2,410.00 | 108.59K |
| 2026-06-10 | KRW 2,410.00 | -4.55% | KRW 2,525.00 | KRW 2,540.00 | KRW 2,280.00 | 55.44K |
| 2026-06-09 | KRW 2,525.00 | -5.78% | KRW 2,665.00 | KRW 2,665.00 | KRW 2,500.00 | 22.20K |
| 2026-06-08 | KRW 2,680.00 | -4.29% | KRW 2,715.00 | KRW 2,880.00 | KRW 2,450.00 | 35.35K |
| 2026-06-05 | KRW 2,800.00 | +3.13% | KRW 2,850.00 | KRW 2,855.00 | KRW 2,470.00 | 18.72K |
| 2026-06-04 | KRW 2,715.00 | +1.31% | KRW 2,670.00 | KRW 2,900.00 | KRW 2,650.00 | 49.14K |
| 2026-06-02 | KRW 2,680.00 | -4.96% | KRW 2,820.00 | KRW 2,835.00 | KRW 2,400.00 | 90.68K |
| 2026-06-01 | KRW 2,820.00 | -7.69% | KRW 3,030.00 | KRW 3,035.00 | KRW 2,755.00 | 54.36K |
| 2026-05-29 | KRW 3,055.00 | -5.56% | KRW 3,210.00 | KRW 3,385.00 | KRW 3,020.00 | 42.23K |
| 2026-05-28 | KRW 3,235.00 | -0.92% | KRW 3,100.00 | KRW 3,285.00 | KRW 3,100.00 | 78.49K |
| 2026-05-27 | KRW 3,265.00 | -9.43% | KRW 3,605.00 | KRW 3,625.00 | KRW 3,195.00 | 194.08K |
| 2026-05-26 | KRW 3,605.00 | -17.79% | KRW 3,800.00 | KRW 4,700.00 | KRW 3,425.00 | 565.19K |
| 2026-05-22 | KRW 4,385.00 | 0.00% | KRW 4,385.00 | KRW 4,385.00 | KRW 4,385.00 | 0 |