Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 7,850.00 | 7,910.00 | 7,610.00 | 7,660.00 | 7,660.00 | 94,573 |
| 2024-04-05 | 7,760.00 | 8,090.00 | 7,750.00 | 7,910.00 | 7,910.00 | 96,651 |
| 2024-04-04 | 8,050.00 | 8,050.00 | 7,740.00 | 7,770.00 | 7,770.00 | 59,903 |
| 2024-04-03 | 7,950.00 | 8,060.00 | 7,860.00 | 7,930.00 | 7,930.00 | 63,830 |
| 2024-04-02 | 8,200.00 | 8,200.00 | 7,900.00 | 7,950.00 | 7,950.00 | 69,268 |
| 2024-04-01 | 7,840.00 | 8,090.00 | 7,790.00 | 8,060.00 | 8,060.00 | 90,799 |
| 2024-03-29 | 7,680.00 | 7,850.00 | 7,680.00 | 7,780.00 | 7,780.00 | 51,452 |
| 2024-03-28 | 7,870.00 | 7,900.00 | 7,750.00 | 7,750.00 | 7,750.00 | 58,758 |
| 2024-03-27 | 7,830.00 | 8,030.00 | 7,810.00 | 7,860.00 | 7,860.00 | 61,431 |
| 2024-03-26 | 7,710.00 | 7,920.00 | 7,710.00 | 7,830.00 | 7,830.00 | 50,687 |
| 2024-03-25 | 7,770.00 | 7,860.00 | 7,680.00 | 7,780.00 | 7,780.00 | 53,487 |
| 2024-03-22 | 7,670.00 | 8,000.00 | 7,650.00 | 7,770.00 | 7,770.00 | 57,442 |
| 2024-03-21 | 7,840.00 | 7,840.00 | 7,700.00 | 7,700.00 | 7,700.00 | 59,222 |
| 2024-03-20 | 7,840.00 | 7,900.00 | 7,670.00 | 7,710.00 | 7,710.00 | 63,395 |
| 2024-03-19 | 7,960.00 | 8,080.00 | 7,840.00 | 7,840.00 | 7,840.00 | 45,656 |
| 2024-03-18 | 8,030.00 | 8,100.00 | 7,920.00 | 8,030.00 | 8,030.00 | 58,469 |
| 2024-03-15 | 8,190.00 | 8,230.00 | 8,030.00 | 8,030.00 | 8,030.00 | 42,522 |
| 2024-03-14 | 8,390.00 | 8,390.00 | 8,120.00 | 8,250.00 | 8,250.00 | 72,640 |
| 2024-03-13 | 7,970.00 | 8,330.00 | 7,880.00 | 8,240.00 | 8,240.00 | 147,465 |
| 2024-03-12 | 7,720.00 | 7,910.00 | 7,700.00 | 7,880.00 | 7,880.00 | 57,905 |
| 2024-03-11 | 7,550.00 | 7,880.00 | 7,500.00 | 7,790.00 | 7,790.00 | 86,534 |
| 2024-03-08 | 7,590.00 | 7,650.00 | 7,500.00 | 7,550.00 | 7,550.00 | 71,014 |
| 2024-03-07 | 7,680.00 | 7,750.00 | 7,480.00 | 7,590.00 | 7,590.00 | 108,574 |
| 2024-03-06 | 7,710.00 | 7,850.00 | 7,670.00 | 7,690.00 | 7,690.00 | 55,702 |
| 2024-03-05 | 7,860.00 | 8,050.00 | 7,710.00 | 7,710.00 | 7,710.00 | 139,606 |
| 2024-03-04 | 8,090.00 | 8,170.00 | 7,950.00 | 7,980.00 | 7,980.00 | 115,617 |
| 2024-02-29 | 8,130.00 | 8,270.00 | 8,020.00 | 8,070.00 | 8,070.00 | 65,272 |
| 2024-02-28 | 8,040.00 | 8,290.00 | 8,000.00 | 8,190.00 | 8,190.00 | 80,229 |
| 2024-02-27 | 8,260.00 | 8,260.00 | 8,020.00 | 8,040.00 | 8,040.00 | 88,837 |
| 2024-02-26 | 8,260.00 | 8,480.00 | 8,210.00 | 8,270.00 | 8,270.00 | 108,021 |
| 2024-02-23 | 8,300.00 | 8,530.00 | 8,180.00 | 8,180.00 | 8,180.00 | 164,092 |
| 2024-02-22 | 8,310.00 | 8,320.00 | 8,220.00 | 8,240.00 | 8,240.00 | 91,575 |
| 2024-02-21 | 8,550.00 | 8,550.00 | 8,310.00 | 8,310.00 | 8,310.00 | 87,795 |
| 2024-02-20 | 8,460.00 | 8,510.00 | 8,300.00 | 8,440.00 | 8,440.00 | 75,176 |
| 2024-02-19 | 8,300.00 | 8,670.00 | 8,300.00 | 8,460.00 | 8,460.00 | 131,782 |
| 2024-02-16 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | 75,531 |
| 2024-02-15 | 8,300.00 | 8,510.00 | 8,270.00 | 8,420.00 | 8,420.00 | 84,120 |
| 2024-02-14 | 8,180.00 | 8,330.00 | 8,180.00 | 8,300.00 | 8,300.00 | 65,195 |
| 2024-02-13 | 8,170.00 | 8,330.00 | 8,090.00 | 8,330.00 | 8,330.00 | 87,337 |
| 2024-02-08 | 7,980.00 | 8,140.00 | 7,920.00 | 8,110.00 | 8,110.00 | 58,414 |
| 2024-02-07 | 8,010.00 | 8,180.00 | 7,930.00 | 7,990.00 | 7,990.00 | 71,454 |
| 2024-02-06 | 8,170.00 | 8,240.00 | 7,940.00 | 8,050.00 | 8,050.00 | 106,846 |
| 2024-02-05 | 8,400.00 | 8,490.00 | 8,090.00 | 8,160.00 | 8,160.00 | 113,625 |
| 2024-02-02 | 8,270.00 | 8,490.00 | 8,230.00 | 8,330.00 | 8,330.00 | 150,483 |
| 2024-02-01 | 8,460.00 | 8,600.00 | 7,900.00 | 8,130.00 | 8,130.00 | 303,592 |
| 2024-01-31 | 8,770.00 | 8,800.00 | 8,570.00 | 8,640.00 | 8,640.00 | 91,063 |
| 2024-01-30 | 9,180.00 | 9,200.00 | 8,730.00 | 8,870.00 | 8,870.00 | 152,036 |
| 2024-01-29 | 9,680.00 | 9,680.00 | 9,010.00 | 9,180.00 | 9,180.00 | 226,164 |
| 2024-01-26 | 9,100.00 | 9,460.00 | 8,960.00 | 9,400.00 | 9,400.00 | 292,848 |
| 2024-01-25 | 9,460.00 | 9,460.00 | 9,050.00 | 9,100.00 | 9,100.00 | 207,312 |
| 2024-01-24 | 9,610.00 | 9,650.00 | 9,230.00 | 9,430.00 | 9,430.00 | 122,767 |
| 2024-01-23 | 9,750.00 | 9,750.00 | 9,350.00 | 9,480.00 | 9,480.00 | 204,309 |
| 2024-01-22 | 9,620.00 | 9,680.00 | 9,400.00 | 9,590.00 | 9,590.00 | 219,441 |
| 2024-01-19 | 9,200.00 | 9,570.00 | 9,130.00 | 9,440.00 | 9,440.00 | 225,388 |
| 2024-01-18 | 9,090.00 | 9,150.00 | 8,760.00 | 9,150.00 | 9,150.00 | 262,780 |
| 2024-01-17 | 9,370.00 | 9,500.00 | 8,980.00 | 9,090.00 | 9,090.00 | 224,195 |
| 2024-01-16 | 9,150.00 | 9,630.00 | 9,150.00 | 9,450.00 | 9,450.00 | 290,437 |
| 2024-01-15 | 9,120.00 | 9,350.00 | 9,080.00 | 9,200.00 | 9,200.00 | 194,333 |
| 2024-01-12 | 9,880.00 | 9,950.00 | 9,200.00 | 9,320.00 | 9,320.00 | 479,987 |
| 2024-01-11 | 10,080.00 | 10,350.00 | 9,750.00 | 9,750.00 | 9,750.00 | 650,726 |
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.