Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 7,310.00 | 7,380.00 | 7,080.00 | 7,190.00 | 7,190.00 | 46,871 |
| 2023-10-12 | 6,880.00 | 7,440.00 | 6,880.00 | 7,400.00 | 7,400.00 | 112,435 |
| 2023-10-11 | 6,710.00 | 7,050.00 | 6,710.00 | 6,900.00 | 6,900.00 | 52,236 |
| 2023-10-10 | 7,020.00 | 7,040.00 | 6,630.00 | 6,700.00 | 6,700.00 | 87,332 |
| 2023-10-06 | 6,590.00 | 7,630.00 | 6,590.00 | 7,020.00 | 7,020.00 | 296,638 |
| 2023-10-05 | 6,850.00 | 6,980.00 | 6,630.00 | 6,720.00 | 6,720.00 | 65,907 |
| 2023-10-04 | 7,040.00 | 7,190.00 | 6,450.00 | 6,750.00 | 6,750.00 | 107,854 |
| 2023-09-27 | 6,910.00 | 7,190.00 | 6,910.00 | 7,180.00 | 7,180.00 | 55,243 |
| 2023-09-26 | 7,530.00 | 7,790.00 | 7,080.00 | 7,120.00 | 7,120.00 | 129,873 |
| 2023-09-25 | 7,950.00 | 7,950.00 | 7,600.00 | 7,620.00 | 7,620.00 | 62,364 |
| 2023-09-22 | 7,780.00 | 7,970.00 | 7,750.00 | 7,870.00 | 7,870.00 | 106,764 |
| 2023-09-21 | 8,050.00 | 8,180.00 | 7,950.00 | 7,960.00 | 7,960.00 | 68,103 |
| 2023-09-20 | 8,100.00 | 8,350.00 | 8,000.00 | 8,090.00 | 8,090.00 | 60,772 |
| 2023-09-19 | 8,340.00 | 8,340.00 | 8,090.00 | 8,100.00 | 8,100.00 | 61,809 |
| 2023-09-18 | 8,400.00 | 8,450.00 | 8,200.00 | 8,340.00 | 8,340.00 | 61,835 |
| 2023-09-15 | 8,580.00 | 8,630.00 | 8,400.00 | 8,400.00 | 8,400.00 | 99,490 |
| 2023-09-14 | 8,060.00 | 8,830.00 | 8,060.00 | 8,380.00 | 8,380.00 | 496,007 |
| 2023-09-13 | 8,150.00 | 8,540.00 | 8,070.00 | 8,130.00 | 8,130.00 | 104,817 |
| 2023-09-12 | 8,170.00 | 8,520.00 | 8,170.00 | 8,240.00 | 8,240.00 | 96,192 |
| 2023-09-11 | 8,160.00 | 8,300.00 | 8,160.00 | 8,170.00 | 8,170.00 | 50,529 |
| 2023-09-08 | 8,110.00 | 8,360.00 | 8,110.00 | 8,230.00 | 8,230.00 | 61,087 |
| 2023-09-07 | 8,440.00 | 8,490.00 | 8,140.00 | 8,200.00 | 8,200.00 | 79,841 |
| 2023-09-06 | 8,640.00 | 8,650.00 | 8,420.00 | 8,430.00 | 8,430.00 | 52,700 |
| 2023-09-05 | 8,530.00 | 8,880.00 | 8,470.00 | 8,520.00 | 8,520.00 | 103,006 |
| 2023-09-04 | 8,420.00 | 8,630.00 | 8,410.00 | 8,520.00 | 8,520.00 | 75,821 |
| 2023-09-01 | 8,350.00 | 8,670.00 | 8,350.00 | 8,420.00 | 8,420.00 | 83,294 |
| 2023-08-31 | 8,510.00 | 8,710.00 | 8,430.00 | 8,430.00 | 8,430.00 | 58,297 |
| 2023-08-30 | 8,660.00 | 8,750.00 | 8,500.00 | 8,550.00 | 8,550.00 | 60,049 |
| 2023-08-29 | 8,300.00 | 9,100.00 | 8,300.00 | 8,560.00 | 8,560.00 | 251,518 |
| 2023-08-28 | 8,240.00 | 8,450.00 | 8,100.00 | 8,300.00 | 8,300.00 | 73,808 |
| 2023-08-25 | 8,000.00 | 8,240.00 | 8,000.00 | 8,200.00 | 8,200.00 | 40,371 |
| 2023-08-24 | 8,060.00 | 8,270.00 | 8,060.00 | 8,150.00 | 8,150.00 | 63,808 |
| 2023-08-23 | 7,970.00 | 8,100.00 | 7,920.00 | 8,000.00 | 8,000.00 | 62,013 |
| 2023-08-22 | 7,960.00 | 8,100.00 | 7,960.00 | 8,000.00 | 8,000.00 | 44,949 |
| 2023-08-21 | 7,870.00 | 8,280.00 | 7,870.00 | 8,010.00 | 8,010.00 | 64,623 |
| 2023-08-18 | 7,970.00 | 8,160.00 | 7,850.00 | 7,990.00 | 7,990.00 | 63,770 |
| 2023-08-17 | 8,200.00 | 8,400.00 | 7,830.00 | 8,100.00 | 8,100.00 | 95,288 |
| 2023-08-16 | 8,490.00 | 8,600.00 | 8,300.00 | 8,320.00 | 8,320.00 | 120,804 |
| 2023-08-14 | 8,850.00 | 9,050.00 | 8,710.00 | 8,710.00 | 8,710.00 | 80,135 |
| 2023-08-11 | 8,750.00 | 9,090.00 | 8,680.00 | 8,900.00 | 8,900.00 | 138,833 |
| 2023-08-10 | 8,600.00 | 8,760.00 | 8,470.00 | 8,640.00 | 8,640.00 | 151,690 |
| 2023-08-09 | 8,560.00 | 9,050.00 | 8,540.00 | 8,720.00 | 8,720.00 | 149,076 |
| 2023-08-08 | 8,720.00 | 8,870.00 | 8,530.00 | 8,560.00 | 8,560.00 | 102,112 |
| 2023-08-07 | 8,790.00 | 9,000.00 | 8,610.00 | 8,770.00 | 8,770.00 | 77,512 |
| 2023-08-04 | 8,760.00 | 8,960.00 | 8,650.00 | 8,820.00 | 8,820.00 | 58,329 |
| 2023-08-03 | 8,840.00 | 9,020.00 | 8,820.00 | 8,850.00 | 8,850.00 | 106,474 |
| 2023-08-02 | 9,200.00 | 9,330.00 | 8,940.00 | 9,040.00 | 9,040.00 | 118,822 |
| 2023-08-01 | 9,100.00 | 9,290.00 | 9,060.00 | 9,220.00 | 9,220.00 | 123,672 |
| 2023-07-31 | 8,900.00 | 9,050.00 | 8,710.00 | 9,030.00 | 9,030.00 | 174,169 |
| 2023-07-28 | 8,400.00 | 8,910.00 | 8,400.00 | 8,900.00 | 8,900.00 | 123,892 |
| 2023-07-27 | 8,290.00 | 8,680.00 | 8,290.00 | 8,540.00 | 8,540.00 | 163,737 |
| 2023-07-26 | 9,050.00 | 9,200.00 | 8,300.00 | 8,490.00 | 8,490.00 | 367,909 |
| 2023-07-25 | 9,190.00 | 9,690.00 | 8,920.00 | 9,200.00 | 9,200.00 | 207,788 |
| 2023-07-24 | 9,760.00 | 9,770.00 | 9,150.00 | 9,290.00 | 9,290.00 | 225,965 |
| 2023-07-21 | 9,800.00 | 9,920.00 | 9,680.00 | 9,760.00 | 9,760.00 | 96,035 |
| 2023-07-20 | 9,830.00 | 9,980.00 | 9,820.00 | 9,850.00 | 9,850.00 | 75,224 |
| 2023-07-19 | 10,020.00 | 10,140.00 | 9,860.00 | 9,920.00 | 9,920.00 | 159,733 |
| 2023-07-18 | 10,400.00 | 10,490.00 | 10,110.00 | 10,110.00 | 10,110.00 | 111,377 |
| 2023-07-17 | 10,330.00 | 10,550.00 | 10,150.00 | 10,510.00 | 10,510.00 | 179,689 |
| 2023-07-14 | 10,850.00 | 10,850.00 | 10,220.00 | 10,330.00 | 10,330.00 | 263,752 |
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.