Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 13,500.00 | 13,850.00 | 13,050.00 | 13,450.00 | 13,450.00 | 843,130 |
| 2023-01-16 | 13,200.00 | 13,400.00 | 13,050.00 | 13,300.00 | 13,300.00 | 424,301 |
| 2023-01-13 | 12,800.00 | 13,150.00 | 12,700.00 | 13,100.00 | 13,100.00 | 424,063 |
| 2023-01-12 | 12,900.00 | 13,050.00 | 12,450.00 | 12,650.00 | 12,650.00 | 269,762 |
| 2023-01-11 | 12,700.00 | 13,050.00 | 12,700.00 | 12,800.00 | 12,800.00 | 271,050 |
| 2023-01-10 | 12,650.00 | 12,950.00 | 12,550.00 | 12,600.00 | 12,600.00 | 285,558 |
| 2023-01-09 | 12,500.00 | 13,100.00 | 12,500.00 | 12,650.00 | 12,650.00 | 376,280 |
| 2023-01-06 | 12,300.00 | 12,750.00 | 12,250.00 | 12,350.00 | 12,350.00 | 333,957 |
| 2023-01-05 | 13,150.00 | 13,200.00 | 12,500.00 | 12,550.00 | 12,550.00 | 266,825 |
| 2023-01-04 | 12,650.00 | 13,250.00 | 12,400.00 | 12,950.00 | 12,950.00 | 540,171 |
| 2023-01-03 | 12,100.00 | 12,850.00 | 12,000.00 | 12,800.00 | 12,800.00 | 419,745 |
| 2023-01-02 | 13,000.00 | 13,000.00 | 11,950.00 | 12,150.00 | 12,150.00 | 335,398 |
| 2022-12-29 | 12,500.00 | 13,300.00 | 12,450.00 | 12,700.00 | 12,700.00 | 615,446 |
| 2022-12-28 | 12,250.00 | 12,900.00 | 12,250.00 | 12,500.00 | 12,500.00 | 347,283 |
| 2022-12-27 | 12,050.00 | 12,450.00 | 12,050.00 | 12,350.00 | 12,350.00 | 241,203 |
| 2022-12-26 | 12,000.00 | 12,500.00 | 11,650.00 | 12,200.00 | 12,200.00 | 381,469 |
| 2022-12-23 | 12,100.00 | 12,450.00 | 11,900.00 | 12,000.00 | 12,000.00 | 257,845 |
| 2022-12-22 | 12,450.00 | 12,650.00 | 12,250.00 | 12,450.00 | 12,450.00 | 359,091 |
| 2022-12-21 | 12,650.00 | 12,800.00 | 12,000.00 | 12,350.00 | 12,350.00 | 518,416 |
| 2022-12-20 | 13,450.00 | 13,500.00 | 12,450.00 | 12,550.00 | 12,550.00 | 630,732 |
| 2022-12-19 | 13,550.00 | 14,250.00 | 13,500.00 | 13,650.00 | 13,650.00 | 706,414 |
| 2022-12-16 | 12,800.00 | 13,700.00 | 12,750.00 | 13,550.00 | 13,550.00 | 894,647 |
| 2022-12-15 | 13,650.00 | 13,800.00 | 13,100.00 | 13,150.00 | 13,150.00 | 579,805 |
| 2022-12-14 | 13,850.00 | 14,100.00 | 13,500.00 | 13,850.00 | 13,850.00 | 698,285 |
| 2022-12-13 | 14,200.00 | 14,450.00 | 13,600.00 | 13,700.00 | 13,700.00 | 920,973 |
| 2022-12-12 | 15,550.00 | 15,600.00 | 14,050.00 | 14,350.00 | 14,350.00 | 1,780,542 |
| 2022-12-09 | 15,150.00 | 16,450.00 | 14,800.00 | 15,500.00 | 15,500.00 | 4,601,696 |
| 2022-12-08 | 15,950.00 | 16,400.00 | 14,250.00 | 14,500.00 | 14,500.00 | 2,202,208 |
| 2022-12-07 | 15,050.00 | 16,250.00 | 14,850.00 | 15,400.00 | 15,400.00 | 1,867,052 |
| 2022-12-06 | 14,250.00 | 15,850.00 | 14,150.00 | 15,350.00 | 15,350.00 | 2,206,193 |
| 2022-12-05 | 15,050.00 | 15,350.00 | 13,900.00 | 14,500.00 | 14,500.00 | 1,423,807 |
| 2022-12-02 | 13,550.00 | 15,600.00 | 13,500.00 | 15,000.00 | 15,000.00 | 5,369,011 |
| 2022-12-01 | 13,800.00 | 14,050.00 | 13,400.00 | 13,650.00 | 13,650.00 | 788,190 |
| 2022-11-30 | 13,550.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | 651,052 |
| 2022-11-29 | 12,900.00 | 13,950.00 | 12,800.00 | 13,550.00 | 13,550.00 | 1,217,720 |
| 2022-11-28 | 12,950.00 | 14,100.00 | 12,950.00 | 13,100.00 | 13,100.00 | 2,519,176 |
| 2022-11-25 | 13,000.00 | 13,600.00 | 12,750.00 | 12,900.00 | 12,900.00 | 2,359,396 |
| 2022-11-24 | 10,650.00 | 12,800.00 | 10,650.00 | 12,800.00 | 12,800.00 | 5,788,826 |
| 2022-11-23 | 10,750.00 | 10,800.00 | 10,300.00 | 10,500.00 | 10,500.00 | 530,941 |
| 2022-11-22 | 10,000.00 | 10,300.00 | 10,000.00 | 10,050.00 | 10,050.00 | 279,223 |
| 2022-11-21 | 10,500.00 | 10,650.00 | 10,050.00 | 10,050.00 | 10,050.00 | 172,853 |
| 2022-11-18 | 10,550.00 | 10,800.00 | 10,400.00 | 10,450.00 | 10,450.00 | 189,015 |
| 2022-11-17 | 10,650.00 | 10,850.00 | 10,450.00 | 10,500.00 | 10,500.00 | 224,685 |
| 2022-11-16 | 10,950.00 | 11,000.00 | 10,500.00 | 10,800.00 | 10,800.00 | 320,212 |
| 2022-11-15 | 10,650.00 | 10,900.00 | 10,450.00 | 10,900.00 | 10,900.00 | 392,655 |
| 2022-11-14 | 10,700.00 | 10,800.00 | 10,500.00 | 10,550.00 | 10,550.00 | 238,374 |
| 2022-11-11 | 10,700.00 | 10,950.00 | 10,350.00 | 10,550.00 | 10,550.00 | 637,516 |
| 2022-11-10 | 10,000.00 | 10,150.00 | 9,970.00 | 10,100.00 | 10,100.00 | 160,799 |
| 2022-11-09 | 10,200.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | 280,567 |
| 2022-11-08 | 10,400.00 | 10,500.00 | 10,150.00 | 10,300.00 | 10,300.00 | 378,019 |
| 2022-11-07 | 9,870.00 | 10,350.00 | 9,860.00 | 10,000.00 | 10,000.00 | 483,485 |
| 2022-11-04 | 9,620.00 | 10,100.00 | 9,600.00 | 9,830.00 | 9,830.00 | 989,572 |
| 2022-11-03 | 9,310.00 | 9,430.00 | 9,240.00 | 9,350.00 | 9,350.00 | 114,757 |
| 2022-11-02 | 9,260.00 | 9,560.00 | 9,220.00 | 9,550.00 | 9,550.00 | 153,139 |
| 2022-11-01 | 9,170.00 | 9,350.00 | 9,170.00 | 9,320.00 | 9,320.00 | 93,026 |
| 2022-10-31 | 9,280.00 | 9,300.00 | 9,170.00 | 9,230.00 | 9,230.00 | 82,908 |
| 2022-10-28 | 9,330.00 | 9,440.00 | 9,110.00 | 9,150.00 | 9,150.00 | 137,802 |
| 2022-10-27 | 9,290.00 | 9,510.00 | 9,290.00 | 9,440.00 | 9,440.00 | 104,913 |
| 2022-10-26 | 9,510.00 | 9,550.00 | 9,280.00 | 9,280.00 | 9,280.00 | 84,086 |
| 2022-10-25 | 9,380.00 | 9,620.00 | 9,380.00 | 9,500.00 | 9,500.00 | 90,410 |
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.