Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 16,500.00 | 16,500.00 | 15,800.00 | 16,000.00 | 16,000.00 | 418,518 |
| 2022-07-22 | 16,650.00 | 17,150.00 | 16,350.00 | 16,650.00 | 16,650.00 | 664,483 |
| 2022-07-21 | 16,450.00 | 17,600.00 | 16,400.00 | 16,550.00 | 16,550.00 | 1,869,979 |
| 2022-07-20 | 17,250.00 | 17,350.00 | 16,250.00 | 16,400.00 | 16,400.00 | 1,235,531 |
| 2022-07-19 | 16,450.00 | 17,050.00 | 16,250.00 | 17,000.00 | 17,000.00 | 1,230,720 |
| 2022-07-18 | 15,300.00 | 17,100.00 | 14,850.00 | 16,600.00 | 16,600.00 | 2,366,853 |
| 2022-07-15 | 15,050.00 | 15,200.00 | 14,500.00 | 14,950.00 | 14,950.00 | 495,726 |
| 2022-07-14 | 14,550.00 | 15,150.00 | 14,450.00 | 14,900.00 | 14,900.00 | 622,882 |
| 2022-07-13 | 14,250.00 | 15,500.00 | 14,250.00 | 14,800.00 | 14,800.00 | 1,595,860 |
| 2022-07-12 | 14,400.00 | 14,500.00 | 13,850.00 | 13,850.00 | 13,850.00 | 469,453 |
| 2022-07-11 | 14,300.00 | 15,350.00 | 14,250.00 | 14,750.00 | 14,750.00 | 1,339,452 |
| 2022-07-08 | 14,050.00 | 14,400.00 | 13,800.00 | 14,150.00 | 14,150.00 | 762,099 |
| 2022-07-07 | 13,950.00 | 14,100.00 | 13,600.00 | 13,800.00 | 13,800.00 | 500,445 |
| 2022-07-06 | 13,050.00 | 15,350.00 | 12,750.00 | 13,800.00 | 13,800.00 | 3,628,667 |
| 2022-07-05 | 12,100.00 | 12,850.00 | 12,100.00 | 12,800.00 | 12,800.00 | 304,385 |
| 2022-07-04 | 12,300.00 | 12,550.00 | 11,750.00 | 12,050.00 | 12,050.00 | 208,723 |
| 2022-07-01 | 12,450.00 | 13,500.00 | 12,150.00 | 12,300.00 | 12,300.00 | 388,662 |
| 2022-06-30 | 13,100.00 | 13,200.00 | 12,350.00 | 12,450.00 | 12,450.00 | 241,957 |
| 2022-06-29 | 12,650.00 | 13,300.00 | 12,650.00 | 13,100.00 | 13,100.00 | 194,980 |
| 2022-06-28 | 13,000.00 | 13,250.00 | 12,700.00 | 13,000.00 | 13,000.00 | 165,927 |
| 2022-06-27 | 12,900.00 | 13,150.00 | 12,450.00 | 13,000.00 | 13,000.00 | 231,612 |
| 2022-06-24 | 11,600.00 | 12,650.00 | 11,600.00 | 12,550.00 | 12,550.00 | 331,772 |
| 2022-06-23 | 12,150.00 | 12,550.00 | 11,500.00 | 11,550.00 | 11,550.00 | 356,205 |
| 2022-06-22 | 13,350.00 | 13,600.00 | 12,200.00 | 12,200.00 | 12,200.00 | 306,111 |
| 2022-06-21 | 13,000.00 | 13,450.00 | 13,000.00 | 13,250.00 | 13,250.00 | 222,266 |
| 2022-06-20 | 13,950.00 | 13,950.00 | 12,800.00 | 13,000.00 | 13,000.00 | 325,556 |
| 2022-06-17 | 13,300.00 | 14,000.00 | 13,200.00 | 13,750.00 | 13,750.00 | 222,993 |
| 2022-06-16 | 14,350.00 | 14,800.00 | 13,850.00 | 13,900.00 | 13,900.00 | 413,064 |
| 2022-06-15 | 14,900.00 | 15,150.00 | 13,900.00 | 14,000.00 | 14,000.00 | 460,638 |
| 2022-06-14 | 14,800.00 | 15,300.00 | 14,600.00 | 15,150.00 | 15,150.00 | 329,063 |
| 2022-06-13 | 16,200.00 | 16,250.00 | 15,250.00 | 15,350.00 | 15,350.00 | 487,802 |
| 2022-06-10 | 16,400.00 | 16,650.00 | 15,950.00 | 16,250.00 | 16,250.00 | 277,049 |
| 2022-06-09 | 17,000.00 | 17,150.00 | 16,650.00 | 16,750.00 | 16,750.00 | 183,368 |
| 2022-06-08 | 16,400.00 | 17,250.00 | 16,350.00 | 17,000.00 | 17,000.00 | 491,174 |
| 2022-06-07 | 17,050.00 | 17,200.00 | 16,300.00 | 16,400.00 | 16,400.00 | 355,775 |
| 2022-06-03 | 17,600.00 | 18,000.00 | 17,400.00 | 17,400.00 | 17,400.00 | 635,875 |
| 2022-06-02 | 17,500.00 | 17,700.00 | 17,200.00 | 17,200.00 | 17,200.00 | 282,193 |
| 2022-05-31 | 18,050.00 | 18,250.00 | 17,550.00 | 17,700.00 | 17,700.00 | 376,076 |
| 2022-05-30 | 17,550.00 | 17,950.00 | 17,450.00 | 17,600.00 | 17,600.00 | 401,228 |
| 2022-05-27 | 17,700.00 | 17,850.00 | 17,150.00 | 17,150.00 | 17,150.00 | 392,994 |
| 2022-05-26 | 17,800.00 | 18,300.00 | 17,100.00 | 17,350.00 | 17,350.00 | 1,175,295 |
| 2022-05-25 | 17,000.00 | 18,000.00 | 16,650.00 | 17,350.00 | 17,350.00 | 1,099,859 |
| 2022-05-24 | 16,900.00 | 18,150.00 | 16,600.00 | 16,800.00 | 16,800.00 | 2,662,568 |
| 2022-05-23 | 17,000.00 | 17,150.00 | 16,450.00 | 16,800.00 | 16,800.00 | 1,136,867 |
| 2022-05-20 | 15,200.00 | 18,300.00 | 15,200.00 | 17,200.00 | 17,200.00 | 7,440,242 |
| 2022-05-19 | 14,500.00 | 14,750.00 | 14,250.00 | 14,600.00 | 14,600.00 | 179,822 |
| 2022-05-18 | 15,450.00 | 15,500.00 | 14,950.00 | 15,000.00 | 15,000.00 | 186,996 |
| 2022-05-17 | 15,000.00 | 15,300.00 | 15,000.00 | 15,200.00 | 15,200.00 | 128,747 |
| 2022-05-16 | 15,000.00 | 15,550.00 | 15,000.00 | 15,000.00 | 15,000.00 | 195,016 |
| 2022-05-13 | 14,750.00 | 15,400.00 | 14,650.00 | 14,800.00 | 14,800.00 | 289,942 |
| 2022-05-12 | 15,200.00 | 15,400.00 | 14,600.00 | 14,650.00 | 14,650.00 | 372,488 |
| 2022-05-11 | 15,550.00 | 15,950.00 | 15,300.00 | 15,500.00 | 15,500.00 | 216,372 |
| 2022-05-10 | 15,650.00 | 15,950.00 | 15,100.00 | 15,800.00 | 15,800.00 | 424,530 |
| 2022-05-09 | 16,550.00 | 16,550.00 | 16,050.00 | 16,150.00 | 16,150.00 | 300,572 |
| 2022-05-06 | 17,000.00 | 17,800.00 | 16,700.00 | 16,850.00 | 16,850.00 | 581,262 |
| 2022-05-04 | 17,550.00 | 17,750.00 | 17,150.00 | 17,350.00 | 17,350.00 | 209,167 |
| 2022-05-03 | 17,850.00 | 18,100.00 | 17,500.00 | 17,550.00 | 17,550.00 | 223,069 |
| 2022-05-02 | 17,250.00 | 17,600.00 | 17,200.00 | 17,500.00 | 17,500.00 | 160,009 |
| 2022-04-29 | 17,650.00 | 18,100.00 | 17,650.00 | 17,700.00 | 17,700.00 | 258,705 |
| 2022-04-28 | 18,950.00 | 19,050.00 | 17,350.00 | 17,550.00 | 17,550.00 | 469,634 |
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.