Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 5,670.00 | 5,900.00 | 5,580.00 | 5,860.00 | 5,860.00 | 80,881 |
| 2024-07-05 | 5,710.00 | 5,790.00 | 5,650.00 | 5,660.00 | 5,660.00 | 69,425 |
| 2024-07-04 | 5,880.00 | 5,880.00 | 5,710.00 | 5,780.00 | 5,780.00 | 40,291 |
| 2024-07-03 | 5,750.00 | 5,840.00 | 5,700.00 | 5,760.00 | 5,760.00 | 41,490 |
| 2024-07-02 | 5,840.00 | 5,870.00 | 5,720.00 | 5,750.00 | 5,750.00 | 65,317 |
| 2024-07-01 | 5,870.00 | 5,960.00 | 5,800.00 | 5,870.00 | 5,870.00 | 51,123 |
| 2024-06-28 | 5,890.00 | 5,970.00 | 5,860.00 | 5,870.00 | 5,870.00 | 35,816 |
| 2024-06-27 | 5,970.00 | 6,000.00 | 5,880.00 | 5,890.00 | 5,890.00 | 34,322 |
| 2024-06-26 | 5,930.00 | 6,070.00 | 5,930.00 | 6,000.00 | 6,000.00 | 42,686 |
| 2024-06-25 | 5,850.00 | 6,020.00 | 5,800.00 | 5,930.00 | 5,930.00 | 61,937 |
| 2024-06-24 | 6,040.00 | 6,040.00 | 5,880.00 | 5,890.00 | 5,890.00 | 49,390 |
| 2024-06-21 | 6,120.00 | 6,120.00 | 5,980.00 | 6,010.00 | 6,010.00 | 99,285 |
| 2024-06-20 | 6,060.00 | 6,160.00 | 6,040.00 | 6,120.00 | 6,120.00 | 49,407 |
| 2024-06-19 | 6,110.00 | 6,140.00 | 6,040.00 | 6,090.00 | 6,090.00 | 64,307 |
| 2024-06-18 | 6,160.00 | 6,240.00 | 6,070.00 | 6,150.00 | 6,150.00 | 63,594 |
| 2024-06-17 | 6,310.00 | 6,400.00 | 6,080.00 | 6,190.00 | 6,190.00 | 126,627 |
| 2024-06-14 | 6,620.00 | 6,630.00 | 6,250.00 | 6,300.00 | 6,300.00 | 318,119 |
| 2024-06-13 | 6,740.00 | 6,760.00 | 6,610.00 | 6,610.00 | 6,610.00 | 70,551 |
| 2024-06-12 | 6,770.00 | 6,830.00 | 6,650.00 | 6,720.00 | 6,720.00 | 120,925 |
| 2024-06-11 | 6,670.00 | 6,790.00 | 6,670.00 | 6,710.00 | 6,710.00 | 58,828 |
| 2024-06-10 | 6,680.00 | 6,740.00 | 6,600.00 | 6,670.00 | 6,670.00 | 35,844 |
| 2024-06-07 | 6,650.00 | 6,770.00 | 6,630.00 | 6,680.00 | 6,680.00 | 34,496 |
| 2024-06-05 | 6,660.00 | 6,800.00 | 6,650.00 | 6,650.00 | 6,650.00 | 48,515 |
| 2024-06-04 | 6,630.00 | 6,760.00 | 6,590.00 | 6,660.00 | 6,660.00 | 43,371 |
| 2024-06-03 | 6,550.00 | 6,950.00 | 6,550.00 | 6,690.00 | 6,690.00 | 70,196 |
| 2024-05-31 | 6,640.00 | 6,720.00 | 6,510.00 | 6,550.00 | 6,550.00 | 65,997 |
| 2024-05-30 | 6,840.00 | 6,840.00 | 6,630.00 | 6,700.00 | 6,700.00 | 62,694 |
| 2024-05-29 | 6,860.00 | 6,890.00 | 6,800.00 | 6,830.00 | 6,830.00 | 33,279 |
| 2024-05-28 | 6,830.00 | 6,980.00 | 6,830.00 | 6,890.00 | 6,890.00 | 41,187 |
| 2024-05-27 | 6,900.00 | 6,970.00 | 6,850.00 | 6,870.00 | 6,870.00 | 57,435 |
| 2024-05-24 | 6,960.00 | 7,010.00 | 6,900.00 | 6,940.00 | 6,940.00 | 25,899 |
| 2024-05-23 | 6,910.00 | 7,000.00 | 6,860.00 | 6,960.00 | 6,960.00 | 35,141 |
| 2024-05-22 | 6,950.00 | 7,030.00 | 6,930.00 | 6,960.00 | 6,960.00 | 43,515 |
| 2024-05-21 | 7,010.00 | 7,090.00 | 6,980.00 | 7,010.00 | 7,010.00 | 48,360 |
| 2024-05-20 | 7,260.00 | 7,330.00 | 7,040.00 | 7,070.00 | 7,070.00 | 80,642 |
| 2024-05-17 | 7,210.00 | 7,320.00 | 7,100.00 | 7,220.00 | 7,220.00 | 51,982 |
| 2024-05-16 | 7,300.00 | 7,350.00 | 7,160.00 | 7,230.00 | 7,230.00 | 92,129 |
| 2024-05-14 | 7,080.00 | 7,430.00 | 7,080.00 | 7,300.00 | 7,300.00 | 102,719 |
| 2024-05-13 | 7,130.00 | 7,180.00 | 7,050.00 | 7,080.00 | 7,080.00 | 52,052 |
| 2024-05-10 | 7,100.00 | 7,260.00 | 7,100.00 | 7,160.00 | 7,160.00 | 70,522 |
| 2024-05-09 | 7,130.00 | 7,160.00 | 7,080.00 | 7,100.00 | 7,100.00 | 22,944 |
| 2024-05-08 | 7,040.00 | 7,180.00 | 7,040.00 | 7,130.00 | 7,130.00 | 35,947 |
| 2024-05-07 | 7,160.00 | 7,200.00 | 7,090.00 | 7,110.00 | 7,110.00 | 29,937 |
| 2024-05-03 | 7,060.00 | 7,190.00 | 7,060.00 | 7,140.00 | 7,140.00 | 36,076 |
| 2024-05-02 | 7,100.00 | 7,120.00 | 6,980.00 | 7,080.00 | 7,080.00 | 44,282 |
| 2024-04-30 | 7,000.00 | 7,160.00 | 7,000.00 | 7,050.00 | 7,050.00 | 64,977 |
| 2024-04-29 | 6,930.00 | 7,090.00 | 6,930.00 | 7,040.00 | 7,040.00 | 43,320 |
| 2024-04-26 | 6,960.00 | 7,020.00 | 6,880.00 | 6,930.00 | 6,930.00 | 51,491 |
| 2024-04-25 | 7,090.00 | 7,110.00 | 6,950.00 | 6,950.00 | 6,950.00 | 41,210 |
| 2024-04-24 | 6,970.00 | 7,180.00 | 6,970.00 | 7,110.00 | 7,110.00 | 75,763 |
| 2024-04-23 | 7,150.00 | 7,190.00 | 6,990.00 | 6,990.00 | 6,990.00 | 50,989 |
| 2024-04-22 | 7,050.00 | 7,210.00 | 7,020.00 | 7,090.00 | 7,090.00 | 48,260 |
| 2024-04-19 | 7,070.00 | 7,110.00 | 6,830.00 | 7,000.00 | 7,000.00 | 76,884 |
| 2024-04-18 | 7,050.00 | 7,280.00 | 7,050.00 | 7,070.00 | 7,070.00 | 72,064 |
| 2024-04-17 | 7,050.00 | 7,230.00 | 7,050.00 | 7,080.00 | 7,080.00 | 48,600 |
| 2024-04-16 | 7,320.00 | 7,340.00 | 7,060.00 | 7,110.00 | 7,110.00 | 101,608 |
| 2024-04-15 | 7,550.00 | 7,600.00 | 7,350.00 | 7,400.00 | 7,400.00 | 74,500 |
| 2024-04-12 | 7,890.00 | 7,920.00 | 7,680.00 | 7,680.00 | 7,680.00 | 73,648 |
| 2024-04-11 | 7,590.00 | 8,030.00 | 7,520.00 | 7,920.00 | 7,920.00 | 237,958 |
| 2024-04-09 | 7,660.00 | 7,770.00 | 7,510.00 | 7,510.00 | 7,510.00 | 78,630 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.