Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 10,320.00 | 10,400.00 | 9,790.00 | 9,920.00 | 9,920.00 | 760,766 |
| 2024-01-09 | 9,780.00 | 10,620.00 | 9,530.00 | 10,280.00 | 10,280.00 | 2,460,634 |
| 2024-01-08 | 9,220.00 | 9,930.00 | 9,090.00 | 9,780.00 | 9,780.00 | 876,419 |
| 2024-01-05 | 9,350.00 | 9,370.00 | 9,170.00 | 9,210.00 | 9,210.00 | 280,622 |
| 2024-01-04 | 9,090.00 | 9,240.00 | 8,950.00 | 9,240.00 | 9,240.00 | 259,815 |
| 2024-01-03 | 8,890.00 | 9,250.00 | 8,500.00 | 9,080.00 | 9,080.00 | 453,491 |
| 2024-01-02 | 8,910.00 | 8,960.00 | 8,710.00 | 8,920.00 | 8,920.00 | 188,152 |
| 2023-12-28 | 8,460.00 | 8,880.00 | 8,440.00 | 8,840.00 | 8,840.00 | 330,461 |
| 2023-12-27 | 8,240.00 | 8,580.00 | 8,210.00 | 8,360.00 | 8,360.00 | 165,122 |
| 2023-12-26 | 8,280.00 | 8,470.00 | 8,170.00 | 8,240.00 | 8,240.00 | 158,237 |
| 2023-12-22 | 8,650.00 | 8,830.00 | 8,340.00 | 8,360.00 | 8,360.00 | 255,495 |
| 2023-12-21 | 8,790.00 | 8,790.00 | 8,450.00 | 8,600.00 | 8,600.00 | 246,539 |
| 2023-12-20 | 8,850.00 | 8,940.00 | 8,650.00 | 8,850.00 | 8,850.00 | 272,236 |
| 2023-12-19 | 8,870.00 | 9,020.00 | 8,610.00 | 8,830.00 | 8,830.00 | 434,262 |
| 2023-12-18 | 8,630.00 | 8,850.00 | 8,590.00 | 8,660.00 | 8,660.00 | 287,449 |
| 2023-12-15 | 8,130.00 | 8,940.00 | 8,120.00 | 8,680.00 | 8,680.00 | 880,942 |
| 2023-12-14 | 8,360.00 | 8,520.00 | 8,060.00 | 8,100.00 | 8,100.00 | 265,290 |
| 2023-12-13 | 8,540.00 | 8,740.00 | 8,310.00 | 8,360.00 | 8,360.00 | 320,087 |
| 2023-12-12 | 8,780.00 | 8,900.00 | 8,430.00 | 8,540.00 | 8,540.00 | 486,028 |
| 2023-12-11 | 8,600.00 | 9,790.00 | 8,440.00 | 8,920.00 | 8,920.00 | 3,789,862 |
| 2023-12-08 | 8,290.00 | 8,390.00 | 7,850.00 | 8,220.00 | 8,220.00 | 312,515 |
| 2023-12-07 | 7,960.00 | 8,600.00 | 7,820.00 | 8,210.00 | 8,210.00 | 1,112,852 |
| 2023-12-06 | 7,210.00 | 7,960.00 | 7,210.00 | 7,900.00 | 7,900.00 | 649,159 |
| 2023-12-05 | 7,400.00 | 7,740.00 | 7,210.00 | 7,210.00 | 7,210.00 | 142,669 |
| 2023-12-04 | 7,160.00 | 7,560.00 | 7,050.00 | 7,500.00 | 7,500.00 | 149,540 |
| 2023-12-01 | 7,300.00 | 7,340.00 | 7,150.00 | 7,230.00 | 7,230.00 | 42,023 |
| 2023-11-30 | 7,260.00 | 7,300.00 | 7,140.00 | 7,210.00 | 7,210.00 | 77,556 |
| 2023-11-29 | 7,330.00 | 7,380.00 | 7,200.00 | 7,270.00 | 7,270.00 | 52,245 |
| 2023-11-28 | 7,410.00 | 7,550.00 | 7,260.00 | 7,290.00 | 7,290.00 | 44,770 |
| 2023-11-27 | 7,500.00 | 7,580.00 | 7,420.00 | 7,450.00 | 7,450.00 | 46,734 |
| 2023-11-24 | 7,650.00 | 7,650.00 | 7,430.00 | 7,500.00 | 7,500.00 | 60,878 |
| 2023-11-23 | 7,680.00 | 7,700.00 | 7,510.00 | 7,540.00 | 7,540.00 | 88,232 |
| 2023-11-22 | 7,760.00 | 7,790.00 | 7,550.00 | 7,680.00 | 7,680.00 | 91,277 |
| 2023-11-21 | 7,590.00 | 7,930.00 | 7,500.00 | 7,790.00 | 7,790.00 | 257,403 |
| 2023-11-20 | 7,480.00 | 7,810.00 | 7,230.00 | 7,680.00 | 7,680.00 | 325,907 |
| 2023-11-17 | 7,560.00 | 7,560.00 | 7,140.00 | 7,160.00 | 7,160.00 | 116,318 |
| 2023-11-16 | 7,500.00 | 7,750.00 | 7,430.00 | 7,560.00 | 7,560.00 | 140,289 |
| 2023-11-15 | 7,170.00 | 7,550.00 | 7,150.00 | 7,420.00 | 7,420.00 | 155,872 |
| 2023-11-14 | 6,920.00 | 7,170.00 | 6,920.00 | 7,030.00 | 7,030.00 | 61,474 |
| 2023-11-13 | 7,040.00 | 7,470.00 | 6,960.00 | 6,960.00 | 6,960.00 | 159,603 |
| 2023-11-10 | 7,010.00 | 7,090.00 | 6,800.00 | 6,890.00 | 6,890.00 | 76,141 |
| 2023-11-09 | 7,250.00 | 7,730.00 | 6,950.00 | 7,150.00 | 7,150.00 | 509,663 |
| 2023-11-08 | 6,850.00 | 7,480.00 | 6,850.00 | 7,240.00 | 7,240.00 | 200,565 |
| 2023-11-07 | 7,010.00 | 7,100.00 | 6,770.00 | 6,850.00 | 6,850.00 | 56,945 |
| 2023-11-06 | 6,910.00 | 7,140.00 | 6,830.00 | 7,090.00 | 7,090.00 | 88,538 |
| 2023-11-03 | 6,690.00 | 6,870.00 | 6,650.00 | 6,830.00 | 6,830.00 | 69,265 |
| 2023-11-02 | 6,460.00 | 6,720.00 | 6,460.00 | 6,690.00 | 6,690.00 | 56,934 |
| 2023-11-01 | 6,440.00 | 6,800.00 | 6,410.00 | 6,410.00 | 6,410.00 | 27,806 |
| 2023-10-31 | 6,520.00 | 6,640.00 | 6,220.00 | 6,500.00 | 6,500.00 | 72,068 |
| 2023-10-30 | 6,240.00 | 6,550.00 | 6,240.00 | 6,500.00 | 6,500.00 | 42,818 |
| 2023-10-27 | 6,240.00 | 6,540.00 | 6,240.00 | 6,350.00 | 6,350.00 | 65,445 |
| 2023-10-26 | 6,690.00 | 6,690.00 | 6,270.00 | 6,270.00 | 6,270.00 | 83,067 |
| 2023-10-25 | 6,720.00 | 6,830.00 | 6,590.00 | 6,690.00 | 6,690.00 | 50,800 |
| 2023-10-24 | 6,500.00 | 6,730.00 | 6,240.00 | 6,720.00 | 6,720.00 | 84,043 |
| 2023-10-23 | 6,630.00 | 6,890.00 | 6,430.00 | 6,500.00 | 6,500.00 | 66,287 |
| 2023-10-20 | 6,740.00 | 6,850.00 | 6,610.00 | 6,630.00 | 6,630.00 | 61,643 |
| 2023-10-19 | 6,840.00 | 7,330.00 | 6,670.00 | 6,870.00 | 6,870.00 | 87,805 |
| 2023-10-18 | 6,860.00 | 7,020.00 | 6,840.00 | 6,840.00 | 6,840.00 | 66,027 |
| 2023-10-17 | 6,920.00 | 7,170.00 | 6,860.00 | 6,950.00 | 6,950.00 | 46,505 |
| 2023-10-16 | 7,120.00 | 7,190.00 | 6,880.00 | 6,900.00 | 6,900.00 | 41,102 |
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.