Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 9,670.00 | 10,850.00 | 9,600.00 | 10,850.00 | 10,850.00 | 885,532 |
| 2023-07-12 | 9,770.00 | 9,770.00 | 9,540.00 | 9,590.00 | 9,590.00 | 83,673 |
| 2023-07-11 | 9,530.00 | 9,730.00 | 9,530.00 | 9,720.00 | 9,720.00 | 57,984 |
| 2023-07-10 | 9,810.00 | 9,880.00 | 9,500.00 | 9,590.00 | 9,590.00 | 103,759 |
| 2023-07-07 | 9,800.00 | 9,910.00 | 9,800.00 | 9,820.00 | 9,820.00 | 75,302 |
| 2023-07-06 | 10,050.00 | 10,090.00 | 9,820.00 | 9,960.00 | 9,960.00 | 141,251 |
| 2023-07-05 | 10,060.00 | 10,140.00 | 9,990.00 | 10,020.00 | 10,020.00 | 86,535 |
| 2023-07-04 | 10,200.00 | 10,280.00 | 10,000.00 | 10,030.00 | 10,030.00 | 111,073 |
| 2023-07-03 | 10,120.00 | 10,320.00 | 10,120.00 | 10,220.00 | 10,220.00 | 68,714 |
| 2023-06-30 | 10,000.00 | 10,200.00 | 10,000.00 | 10,120.00 | 10,120.00 | 71,363 |
| 2023-06-29 | 10,250.00 | 10,350.00 | 10,030.00 | 10,060.00 | 10,060.00 | 80,846 |
| 2023-06-28 | 10,340.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 80,010 |
| 2023-06-27 | 10,330.00 | 10,420.00 | 10,200.00 | 10,230.00 | 10,230.00 | 80,146 |
| 2023-06-26 | 10,600.00 | 10,630.00 | 10,150.00 | 10,280.00 | 10,280.00 | 138,299 |
| 2023-06-23 | 10,900.00 | 10,950.00 | 10,570.00 | 10,640.00 | 10,640.00 | 131,425 |
| 2023-06-22 | 10,880.00 | 11,090.00 | 10,840.00 | 10,900.00 | 10,900.00 | 120,272 |
| 2023-06-21 | 11,100.00 | 11,150.00 | 10,830.00 | 10,940.00 | 10,940.00 | 174,300 |
| 2023-06-20 | 11,150.00 | 11,350.00 | 10,970.00 | 11,070.00 | 11,070.00 | 374,884 |
| 2023-06-19 | 10,950.00 | 11,200.00 | 10,810.00 | 11,140.00 | 11,140.00 | 307,036 |
| 2023-06-16 | 10,740.00 | 10,930.00 | 10,660.00 | 10,740.00 | 10,740.00 | 113,771 |
| 2023-06-15 | 10,830.00 | 10,890.00 | 10,610.00 | 10,740.00 | 10,740.00 | 100,648 |
| 2023-06-14 | 11,180.00 | 11,180.00 | 10,550.00 | 10,780.00 | 10,780.00 | 256,889 |
| 2023-06-13 | 11,200.00 | 11,220.00 | 10,920.00 | 11,090.00 | 11,090.00 | 243,054 |
| 2023-06-12 | 11,100.00 | 11,410.00 | 11,000.00 | 11,220.00 | 11,220.00 | 529,334 |
| 2023-06-09 | 10,800.00 | 11,110.00 | 10,730.00 | 10,910.00 | 10,910.00 | 370,005 |
| 2023-06-08 | 10,900.00 | 11,170.00 | 10,660.00 | 10,770.00 | 10,770.00 | 318,999 |
| 2023-06-07 | 11,380.00 | 11,400.00 | 10,810.00 | 10,820.00 | 10,820.00 | 649,363 |
| 2023-06-05 | 10,020.00 | 11,570.00 | 10,020.00 | 11,050.00 | 11,050.00 | 2,095,888 |
| 2023-06-02 | 10,070.00 | 10,110.00 | 9,950.00 | 10,010.00 | 10,010.00 | 71,524 |
| 2023-06-01 | 10,010.00 | 10,190.00 | 9,960.00 | 10,070.00 | 10,070.00 | 99,916 |
| 2023-05-31 | 9,830.00 | 10,810.00 | 9,830.00 | 9,960.00 | 9,960.00 | 598,771 |
| 2023-05-30 | 9,820.00 | 9,980.00 | 9,820.00 | 9,830.00 | 9,830.00 | 101,002 |
| 2023-05-26 | 9,910.00 | 10,000.00 | 9,800.00 | 9,810.00 | 9,810.00 | 91,517 |
| 2023-05-25 | 10,000.00 | 10,120.00 | 9,870.00 | 9,870.00 | 9,870.00 | 119,492 |
| 2023-05-24 | 10,000.00 | 10,040.00 | 9,930.00 | 9,980.00 | 9,980.00 | 82,001 |
| 2023-05-23 | 10,120.00 | 10,260.00 | 10,070.00 | 10,080.00 | 10,080.00 | 110,856 |
| 2023-05-22 | 10,170.00 | 10,220.00 | 10,030.00 | 10,160.00 | 10,160.00 | 89,001 |
| 2023-05-19 | 10,310.00 | 10,450.00 | 10,180.00 | 10,180.00 | 10,180.00 | 87,840 |
| 2023-05-18 | 10,170.00 | 10,380.00 | 10,090.00 | 10,230.00 | 10,230.00 | 86,439 |
| 2023-05-17 | 9,860.00 | 10,210.00 | 9,800.00 | 10,110.00 | 10,110.00 | 86,817 |
| 2023-05-16 | 10,040.00 | 10,150.00 | 9,850.00 | 9,850.00 | 9,850.00 | 92,475 |
| 2023-05-15 | 9,980.00 | 10,050.00 | 9,920.00 | 10,040.00 | 10,040.00 | 75,050 |
| 2023-05-12 | 10,180.00 | 10,190.00 | 9,970.00 | 10,060.00 | 10,060.00 | 199,551 |
| 2023-05-11 | 10,370.00 | 10,420.00 | 9,850.00 | 10,180.00 | 10,180.00 | 136,715 |
| 2023-05-10 | 10,470.00 | 10,540.00 | 10,300.00 | 10,300.00 | 10,300.00 | 108,871 |
| 2023-05-09 | 10,560.00 | 10,690.00 | 10,400.00 | 10,470.00 | 10,470.00 | 84,221 |
| 2023-05-08 | 10,600.00 | 10,770.00 | 10,540.00 | 10,630.00 | 10,630.00 | 98,073 |
| 2023-05-04 | 11,000.00 | 11,000.00 | 10,560.00 | 10,580.00 | 10,580.00 | 134,630 |
| 2023-05-03 | 11,000.00 | 11,130.00 | 10,810.00 | 10,810.00 | 10,810.00 | 102,754 |
| 2023-05-02 | 10,900.00 | 11,240.00 | 10,900.00 | 11,100.00 | 11,100.00 | 175,501 |
| 2023-04-28 | 10,930.00 | 11,250.00 | 10,750.00 | 10,760.00 | 10,760.00 | 215,653 |
| 2023-04-27 | 10,950.00 | 11,080.00 | 10,560.00 | 10,750.00 | 10,750.00 | 96,467 |
| 2023-04-26 | 11,000.00 | 11,280.00 | 10,800.00 | 10,800.00 | 10,800.00 | 237,257 |
| 2023-04-25 | 11,320.00 | 11,370.00 | 10,760.00 | 10,950.00 | 10,950.00 | 306,979 |
| 2023-04-24 | 10,790.00 | 10,920.00 | 10,500.00 | 10,780.00 | 10,780.00 | 135,001 |
| 2023-04-21 | 11,080.00 | 11,090.00 | 10,760.00 | 10,780.00 | 10,780.00 | 155,299 |
| 2023-04-20 | 11,180.00 | 11,370.00 | 11,030.00 | 11,120.00 | 11,120.00 | 409,320 |
| 2023-04-19 | 10,990.00 | 11,240.00 | 10,920.00 | 11,120.00 | 11,120.00 | 297,259 |
| 2023-04-18 | 11,040.00 | 11,180.00 | 10,750.00 | 10,760.00 | 10,760.00 | 182,748 |
| 2023-04-17 | 11,090.00 | 11,200.00 | 10,990.00 | 11,090.00 | 11,090.00 | 183,720 |
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.