Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 9,490.00 | 9,610.00 | 9,350.00 | 9,360.00 | 9,360.00 | 107,309 |
| 2022-10-21 | 9,540.00 | 9,570.00 | 9,020.00 | 9,210.00 | 9,210.00 | 129,352 |
| 2022-10-20 | 9,630.00 | 9,830.00 | 9,530.00 | 9,540.00 | 9,540.00 | 140,742 |
| 2022-10-19 | 10,250.00 | 10,600.00 | 9,750.00 | 9,750.00 | 9,750.00 | 682,686 |
| 2022-10-18 | 10,150.00 | 10,750.00 | 9,800.00 | 9,860.00 | 9,860.00 | 1,116,572 |
| 2022-10-17 | 9,390.00 | 9,590.00 | 9,170.00 | 9,540.00 | 9,540.00 | 109,522 |
| 2022-10-14 | 9,070.00 | 9,650.00 | 9,070.00 | 9,570.00 | 9,570.00 | 267,997 |
| 2022-10-13 | 9,370.00 | 9,420.00 | 8,880.00 | 8,880.00 | 8,880.00 | 246,559 |
| 2022-10-12 | 9,480.00 | 9,550.00 | 9,210.00 | 9,450.00 | 9,450.00 | 204,886 |
| 2022-10-11 | 9,800.00 | 9,820.00 | 9,460.00 | 9,490.00 | 9,490.00 | 273,269 |
| 2022-10-07 | 10,400.00 | 10,550.00 | 10,000.00 | 10,100.00 | 10,100.00 | 235,846 |
| 2022-10-06 | 10,300.00 | 10,600.00 | 10,300.00 | 10,550.00 | 10,550.00 | 122,198 |
| 2022-10-05 | 10,950.00 | 10,950.00 | 10,150.00 | 10,200.00 | 10,200.00 | 201,732 |
| 2022-10-04 | 10,550.00 | 10,750.00 | 10,350.00 | 10,700.00 | 10,700.00 | 197,529 |
| 2022-09-30 | 10,000.00 | 10,400.00 | 10,000.00 | 10,250.00 | 10,250.00 | 253,211 |
| 2022-09-29 | 10,750.00 | 10,950.00 | 10,250.00 | 10,250.00 | 10,250.00 | 284,332 |
| 2022-09-28 | 11,150.00 | 11,250.00 | 10,350.00 | 10,450.00 | 10,450.00 | 351,101 |
| 2022-09-27 | 11,000.00 | 11,400.00 | 10,800.00 | 11,250.00 | 11,250.00 | 269,180 |
| 2022-09-26 | 11,950.00 | 12,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | 351,510 |
| 2022-09-23 | 12,600.00 | 12,800.00 | 11,950.00 | 11,950.00 | 11,950.00 | 175,166 |
| 2022-09-22 | 12,650.00 | 12,900.00 | 12,150.00 | 12,600.00 | 12,600.00 | 300,640 |
| 2022-09-21 | 12,550.00 | 13,000.00 | 12,550.00 | 12,850.00 | 12,850.00 | 102,349 |
| 2022-09-20 | 12,700.00 | 13,100.00 | 12,700.00 | 12,800.00 | 12,800.00 | 130,341 |
| 2022-09-19 | 13,200.00 | 13,350.00 | 12,550.00 | 12,550.00 | 12,550.00 | 210,252 |
| 2022-09-16 | 13,300.00 | 13,650.00 | 13,200.00 | 13,200.00 | 13,200.00 | 135,268 |
| 2022-09-15 | 13,650.00 | 13,950.00 | 13,300.00 | 13,400.00 | 13,400.00 | 170,388 |
| 2022-09-14 | 13,050.00 | 13,700.00 | 13,000.00 | 13,600.00 | 13,600.00 | 232,035 |
| 2022-09-13 | 13,950.00 | 14,050.00 | 13,600.00 | 13,700.00 | 13,700.00 | 260,610 |
| 2022-09-08 | 13,550.00 | 13,700.00 | 13,350.00 | 13,500.00 | 13,500.00 | 135,420 |
| 2022-09-07 | 13,100.00 | 13,950.00 | 13,100.00 | 13,400.00 | 13,400.00 | 465,260 |
| 2022-09-06 | 12,950.00 | 13,500.00 | 12,950.00 | 13,200.00 | 13,200.00 | 171,934 |
| 2022-09-05 | 13,050.00 | 13,350.00 | 12,850.00 | 12,950.00 | 12,950.00 | 127,756 |
| 2022-09-02 | 13,400.00 | 13,950.00 | 13,100.00 | 13,200.00 | 13,200.00 | 229,712 |
| 2022-09-01 | 13,600.00 | 13,800.00 | 13,300.00 | 13,300.00 | 13,300.00 | 120,479 |
| 2022-08-31 | 13,700.00 | 13,850.00 | 13,350.00 | 13,800.00 | 13,800.00 | 106,580 |
| 2022-08-30 | 13,450.00 | 13,850.00 | 13,400.00 | 13,700.00 | 13,700.00 | 156,042 |
| 2022-08-29 | 13,050.00 | 13,550.00 | 13,050.00 | 13,300.00 | 13,300.00 | 266,538 |
| 2022-08-26 | 14,300.00 | 14,450.00 | 13,900.00 | 13,900.00 | 13,900.00 | 216,067 |
| 2022-08-25 | 13,800.00 | 14,400.00 | 13,800.00 | 14,100.00 | 14,100.00 | 215,885 |
| 2022-08-24 | 14,000.00 | 14,250.00 | 13,550.00 | 13,850.00 | 13,850.00 | 159,897 |
| 2022-08-23 | 13,900.00 | 14,250.00 | 13,800.00 | 13,950.00 | 13,950.00 | 184,235 |
| 2022-08-22 | 14,500.00 | 14,700.00 | 14,100.00 | 14,250.00 | 14,250.00 | 258,625 |
| 2022-08-19 | 15,200.00 | 15,450.00 | 14,800.00 | 14,950.00 | 14,950.00 | 243,612 |
| 2022-08-18 | 15,500.00 | 15,600.00 | 15,050.00 | 15,150.00 | 15,150.00 | 237,070 |
| 2022-08-17 | 16,050.00 | 16,100.00 | 15,500.00 | 15,700.00 | 15,700.00 | 189,165 |
| 2022-08-16 | 16,000.00 | 16,450.00 | 15,950.00 | 16,150.00 | 16,150.00 | 267,985 |
| 2022-08-12 | 16,300.00 | 16,450.00 | 15,850.00 | 16,000.00 | 16,000.00 | 244,860 |
| 2022-08-11 | 16,500.00 | 16,550.00 | 16,200.00 | 16,400.00 | 16,400.00 | 268,505 |
| 2022-08-10 | 16,250.00 | 16,450.00 | 16,000.00 | 16,000.00 | 16,000.00 | 282,503 |
| 2022-08-09 | 16,300.00 | 17,250.00 | 16,300.00 | 16,550.00 | 16,550.00 | 825,013 |
| 2022-08-08 | 15,950.00 | 16,500.00 | 15,550.00 | 16,450.00 | 16,450.00 | 317,080 |
| 2022-08-05 | 16,500.00 | 16,500.00 | 15,900.00 | 16,000.00 | 16,000.00 | 369,838 |
| 2022-08-04 | 16,550.00 | 16,900.00 | 16,400.00 | 16,450.00 | 16,450.00 | 937,571 |
| 2022-08-03 | 15,800.00 | 16,400.00 | 15,650.00 | 16,250.00 | 16,250.00 | 423,324 |
| 2022-08-02 | 16,100.00 | 16,150.00 | 15,550.00 | 15,700.00 | 15,700.00 | 295,970 |
| 2022-08-01 | 15,700.00 | 16,300.00 | 15,550.00 | 16,100.00 | 16,100.00 | 514,356 |
| 2022-07-29 | 15,550.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | 222,462 |
| 2022-07-28 | 15,950.00 | 16,100.00 | 15,450.00 | 15,450.00 | 15,450.00 | 271,623 |
| 2022-07-27 | 15,700.00 | 15,850.00 | 15,450.00 | 15,700.00 | 15,700.00 | 232,730 |
| 2022-07-26 | 15,750.00 | 15,850.00 | 15,300.00 | 15,700.00 | 15,700.00 | 436,053 |
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.