Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 10,730.00 | 11,320.00 | 10,720.00 | 11,080.00 | 11,080.00 | 372,027 |
| 2023-04-13 | 10,350.00 | 10,700.00 | 10,240.00 | 10,670.00 | 10,670.00 | 220,111 |
| 2023-04-12 | 10,440.00 | 10,480.00 | 10,220.00 | 10,350.00 | 10,350.00 | 160,033 |
| 2023-04-11 | 10,350.00 | 10,490.00 | 10,220.00 | 10,430.00 | 10,430.00 | 168,830 |
| 2023-04-10 | 10,740.00 | 10,740.00 | 10,410.00 | 10,450.00 | 10,450.00 | 196,831 |
| 2023-04-07 | 10,710.00 | 11,060.00 | 10,700.00 | 10,800.00 | 10,800.00 | 248,680 |
| 2023-04-06 | 11,130.00 | 11,130.00 | 10,740.00 | 10,800.00 | 10,800.00 | 171,717 |
| 2023-04-05 | 11,100.00 | 11,480.00 | 10,980.00 | 11,140.00 | 11,140.00 | 269,277 |
| 2023-04-04 | 11,050.00 | 11,130.00 | 10,860.00 | 11,070.00 | 11,070.00 | 193,362 |
| 2023-04-03 | 11,530.00 | 11,530.00 | 10,920.00 | 11,050.00 | 11,050.00 | 369,024 |
| 2023-03-31 | 12,010.00 | 12,010.00 | 11,400.00 | 11,570.00 | 11,570.00 | 237,662 |
| 2023-03-30 | 11,640.00 | 12,020.00 | 11,250.00 | 11,970.00 | 11,970.00 | 364,451 |
| 2023-03-29 | 11,750.00 | 11,750.00 | 11,450.00 | 11,520.00 | 11,520.00 | 177,547 |
| 2023-03-28 | 11,590.00 | 12,070.00 | 11,510.00 | 11,750.00 | 11,750.00 | 285,982 |
| 2023-03-27 | 11,670.00 | 11,720.00 | 11,250.00 | 11,620.00 | 11,620.00 | 167,033 |
| 2023-03-24 | 11,240.00 | 11,630.00 | 11,160.00 | 11,550.00 | 11,550.00 | 244,798 |
| 2023-03-23 | 11,390.00 | 11,400.00 | 11,050.00 | 11,130.00 | 11,130.00 | 163,465 |
| 2023-03-22 | 10,920.00 | 11,460.00 | 10,860.00 | 11,460.00 | 11,460.00 | 254,025 |
| 2023-03-21 | 10,870.00 | 11,140.00 | 10,780.00 | 10,820.00 | 10,820.00 | 85,542 |
| 2023-03-20 | 10,610.00 | 10,950.00 | 10,610.00 | 10,830.00 | 10,830.00 | 80,447 |
| 2023-03-17 | 10,650.00 | 10,870.00 | 10,550.00 | 10,750.00 | 10,750.00 | 124,178 |
| 2023-03-16 | 10,430.00 | 10,570.00 | 10,120.00 | 10,480.00 | 10,480.00 | 117,758 |
| 2023-03-15 | 10,530.00 | 11,070.00 | 10,450.00 | 10,600.00 | 10,600.00 | 201,108 |
| 2023-03-14 | 11,040.00 | 11,050.00 | 10,410.00 | 10,410.00 | 10,410.00 | 181,863 |
| 2023-03-13 | 11,000.00 | 11,100.00 | 10,680.00 | 11,050.00 | 11,050.00 | 205,858 |
| 2023-03-10 | 11,300.00 | 11,500.00 | 11,100.00 | 11,200.00 | 11,200.00 | 150,006 |
| 2023-03-09 | 11,770.00 | 11,780.00 | 11,350.00 | 11,500.00 | 11,500.00 | 188,901 |
| 2023-03-08 | 12,000.00 | 12,000.00 | 11,720.00 | 11,780.00 | 11,780.00 | 172,704 |
| 2023-03-07 | 12,340.00 | 12,350.00 | 12,010.00 | 12,030.00 | 12,030.00 | 207,323 |
| 2023-03-06 | 12,500.00 | 12,580.00 | 12,220.00 | 12,340.00 | 12,340.00 | 174,004 |
| 2023-03-03 | 12,460.00 | 12,830.00 | 12,410.00 | 12,450.00 | 12,450.00 | 208,338 |
| 2023-03-02 | 12,630.00 | 12,680.00 | 12,390.00 | 12,420.00 | 12,420.00 | 202,910 |
| 2023-02-28 | 12,660.00 | 13,070.00 | 12,660.00 | 12,690.00 | 12,690.00 | 165,794 |
| 2023-02-27 | 12,900.00 | 13,110.00 | 12,700.00 | 12,700.00 | 12,700.00 | 185,716 |
| 2023-02-24 | 12,850.00 | 13,060.00 | 12,560.00 | 12,700.00 | 12,700.00 | 224,420 |
| 2023-02-23 | 12,520.00 | 12,810.00 | 12,330.00 | 12,780.00 | 12,780.00 | 139,316 |
| 2023-02-22 | 12,520.00 | 12,700.00 | 12,420.00 | 12,430.00 | 12,430.00 | 123,754 |
| 2023-02-21 | 12,770.00 | 13,000.00 | 12,660.00 | 12,700.00 | 12,700.00 | 158,847 |
| 2023-02-20 | 12,470.00 | 12,970.00 | 12,280.00 | 12,760.00 | 12,760.00 | 200,541 |
| 2023-02-17 | 12,360.00 | 12,850.00 | 12,240.00 | 12,490.00 | 12,490.00 | 208,855 |
| 2023-02-16 | 12,860.00 | 12,920.00 | 12,590.00 | 12,590.00 | 12,590.00 | 218,368 |
| 2023-02-15 | 13,330.00 | 13,370.00 | 12,520.00 | 12,540.00 | 12,540.00 | 519,328 |
| 2023-02-14 | 13,400.00 | 13,610.00 | 13,230.00 | 13,500.00 | 13,500.00 | 332,412 |
| 2023-02-13 | 13,390.00 | 13,420.00 | 13,100.00 | 13,250.00 | 13,250.00 | 242,476 |
| 2023-02-10 | 13,700.00 | 13,710.00 | 13,230.00 | 13,270.00 | 13,270.00 | 279,302 |
| 2023-02-09 | 13,790.00 | 13,850.00 | 13,590.00 | 13,730.00 | 13,730.00 | 236,547 |
| 2023-02-08 | 14,180.00 | 14,320.00 | 13,900.00 | 13,920.00 | 13,920.00 | 369,942 |
| 2023-02-07 | 13,870.00 | 14,320.00 | 13,730.00 | 14,000.00 | 14,000.00 | 469,490 |
| 2023-02-06 | 14,300.00 | 14,440.00 | 13,830.00 | 13,860.00 | 13,860.00 | 434,569 |
| 2023-02-03 | 14,200.00 | 14,910.00 | 14,180.00 | 14,340.00 | 14,340.00 | 2,030,512 |
| 2023-02-02 | 14,150.00 | 14,230.00 | 13,720.00 | 13,880.00 | 13,880.00 | 831,945 |
| 2023-02-01 | 13,100.00 | 13,990.00 | 12,960.00 | 13,630.00 | 13,630.00 | 797,881 |
| 2023-01-31 | 13,100.00 | 13,140.00 | 12,880.00 | 12,950.00 | 12,950.00 | 250,627 |
| 2023-01-30 | 13,410.00 | 13,660.00 | 13,210.00 | 13,210.00 | 13,210.00 | 402,621 |
| 2023-01-27 | 13,500.00 | 13,500.00 | 13,160.00 | 13,250.00 | 13,250.00 | 286,764 |
| 2023-01-26 | 13,970.00 | 13,970.00 | 13,260.00 | 13,360.00 | 13,360.00 | 493,523 |
| 2023-01-25 | 14,400.00 | 14,440.00 | 13,370.00 | 13,750.00 | 13,750.00 | 955,420 |
| 2023-01-20 | 13,450.00 | 14,200.00 | 13,350.00 | 13,900.00 | 13,900.00 | 1,021,614 |
| 2023-01-19 | 13,300.00 | 13,400.00 | 13,100.00 | 13,250.00 | 13,250.00 | 340,059 |
| 2023-01-18 | 14,100.00 | 14,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | 1,345,694 |
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.