Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 17,850.00 | 18,200.00 | 17,450.00 | 18,200.00 | 18,200.00 | 327,545 |
| 2022-04-26 | 18,850.00 | 18,850.00 | 18,250.00 | 18,350.00 | 18,350.00 | 208,690 |
| 2022-04-25 | 18,200.00 | 18,800.00 | 18,200.00 | 18,450.00 | 18,450.00 | 219,650 |
| 2022-04-22 | 19,150.00 | 19,250.00 | 18,750.00 | 18,850.00 | 18,850.00 | 325,873 |
| 2022-04-21 | 19,100.00 | 19,550.00 | 19,100.00 | 19,500.00 | 19,500.00 | 271,429 |
| 2022-04-20 | 20,000.00 | 20,050.00 | 19,400.00 | 19,450.00 | 19,450.00 | 269,514 |
| 2022-04-19 | 19,900.00 | 20,150.00 | 19,750.00 | 19,850.00 | 19,850.00 | 210,528 |
| 2022-04-18 | 20,100.00 | 20,150.00 | 19,700.00 | 19,750.00 | 19,750.00 | 278,826 |
| 2022-04-15 | 20,000.00 | 20,550.00 | 19,750.00 | 20,050.00 | 20,050.00 | 302,920 |
| 2022-04-14 | 21,150.00 | 21,300.00 | 20,150.00 | 20,150.00 | 20,150.00 | 392,795 |
| 2022-04-13 | 20,800.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | 198,740 |
| 2022-04-12 | 20,900.00 | 21,250.00 | 20,550.00 | 20,800.00 | 20,800.00 | 397,261 |
| 2022-04-11 | 22,050.00 | 22,150.00 | 21,200.00 | 21,400.00 | 21,400.00 | 427,394 |
| 2022-04-08 | 22,300.00 | 22,550.00 | 21,850.00 | 22,150.00 | 22,150.00 | 331,327 |
| 2022-04-07 | 23,250.00 | 23,250.00 | 22,200.00 | 22,200.00 | 22,200.00 | 523,363 |
| 2022-04-06 | 23,750.00 | 23,850.00 | 23,400.00 | 23,500.00 | 23,500.00 | 350,907 |
| 2022-04-05 | 24,350.00 | 24,650.00 | 24,000.00 | 24,050.00 | 24,050.00 | 482,525 |
| 2022-04-04 | 23,850.00 | 24,350.00 | 23,500.00 | 24,100.00 | 24,100.00 | 332,545 |
| 2022-04-01 | 24,350.00 | 24,350.00 | 23,600.00 | 23,700.00 | 23,700.00 | 374,357 |
| 2022-03-31 | 23,300.00 | 24,500.00 | 23,250.00 | 24,400.00 | 24,400.00 | 610,796 |
| 2022-03-30 | 23,700.00 | 24,100.00 | 23,400.00 | 23,500.00 | 23,500.00 | 345,844 |
| 2022-03-29 | 23,850.00 | 24,300.00 | 23,300.00 | 23,400.00 | 23,400.00 | 480,990 |
| 2022-03-28 | 24,400.00 | 24,450.00 | 23,350.00 | 23,550.00 | 23,550.00 | 486,697 |
| 2022-03-25 | 24,600.00 | 24,950.00 | 24,100.00 | 24,300.00 | 24,300.00 | 543,661 |
| 2022-03-24 | 24,600.00 | 24,600.00 | 23,800.00 | 24,300.00 | 24,300.00 | 595,300 |
| 2022-03-23 | 24,650.00 | 25,850.00 | 24,300.00 | 24,750.00 | 24,750.00 | 2,042,983 |
| 2022-03-22 | 23,100.00 | 24,100.00 | 23,100.00 | 24,050.00 | 24,050.00 | 779,263 |
| 2022-03-21 | 24,450.00 | 24,450.00 | 23,500.00 | 23,550.00 | 23,550.00 | 682,268 |
| 2022-03-18 | 23,750.00 | 24,350.00 | 23,300.00 | 24,100.00 | 24,100.00 | 1,376,819 |
| 2022-03-17 | 22,500.00 | 24,700.00 | 22,100.00 | 24,050.00 | 24,050.00 | 7,412,155 |
| 2022-03-16 | 20,600.00 | 21,750.00 | 20,550.00 | 21,600.00 | 21,600.00 | 764,311 |
| 2022-03-15 | 20,250.00 | 20,550.00 | 20,050.00 | 20,350.00 | 20,350.00 | 330,938 |
| 2022-03-14 | 21,350.00 | 21,400.00 | 20,300.00 | 20,450.00 | 20,450.00 | 461,149 |
| 2022-03-11 | 20,350.00 | 21,500.00 | 20,300.00 | 21,250.00 | 21,250.00 | 916,808 |
| 2022-03-10 | 20,600.00 | 20,800.00 | 20,200.00 | 20,350.00 | 20,350.00 | 270,800 |
| 2022-03-08 | 19,900.00 | 20,350.00 | 19,800.00 | 20,050.00 | 20,050.00 | 306,455 |
| 2022-03-07 | 20,050.00 | 20,650.00 | 19,900.00 | 20,400.00 | 20,400.00 | 355,036 |
| 2022-03-04 | 20,750.00 | 20,900.00 | 20,200.00 | 20,550.00 | 20,550.00 | 362,147 |
| 2022-03-03 | 21,000.00 | 21,050.00 | 20,500.00 | 21,000.00 | 21,000.00 | 458,089 |
| 2022-03-02 | 19,800.00 | 20,800.00 | 19,600.00 | 20,700.00 | 20,700.00 | 727,730 |
| 2022-02-28 | 19,250.00 | 19,900.00 | 19,000.00 | 19,650.00 | 19,650.00 | 424,472 |
| 2022-02-25 | 19,300.00 | 19,650.00 | 19,100.00 | 19,300.00 | 19,300.00 | 408,277 |
| 2022-02-24 | 19,050.00 | 19,300.00 | 18,600.00 | 18,600.00 | 18,600.00 | 427,081 |
| 2022-02-23 | 19,250.00 | 19,800.00 | 19,250.00 | 19,500.00 | 19,500.00 | 380,713 |
| 2022-02-22 | 19,300.00 | 19,700.00 | 19,000.00 | 19,000.00 | 19,000.00 | 474,092 |
| 2022-02-21 | 19,450.00 | 20,200.00 | 19,150.00 | 20,000.00 | 20,000.00 | 456,352 |
| 2022-02-18 | 19,400.00 | 19,950.00 | 19,400.00 | 19,900.00 | 19,900.00 | 292,800 |
| 2022-02-17 | 19,900.00 | 20,450.00 | 18,850.00 | 19,900.00 | 19,900.00 | 749,801 |
| 2022-02-16 | 19,550.00 | 20,100.00 | 19,250.00 | 20,100.00 | 20,100.00 | 702,583 |
| 2022-02-15 | 19,250.00 | 19,650.00 | 18,700.00 | 18,950.00 | 18,950.00 | 518,312 |
| 2022-02-14 | 19,850.00 | 20,300.00 | 19,100.00 | 19,200.00 | 19,200.00 | 798,168 |
| 2022-02-11 | 20,500.00 | 21,500.00 | 20,450.00 | 20,450.00 | 20,450.00 | 571,378 |
| 2022-02-10 | 21,800.00 | 23,600.00 | 20,850.00 | 20,900.00 | 20,900.00 | 2,387,349 |
| 2022-02-09 | 21,850.00 | 22,750.00 | 21,300.00 | 21,500.00 | 21,500.00 | 1,063,221 |
| 2022-02-08 | 21,300.00 | 22,250.00 | 20,950.00 | 21,400.00 | 21,400.00 | 677,680 |
| 2022-02-07 | 21,950.00 | 22,200.00 | 21,250.00 | 21,350.00 | 21,350.00 | 550,616 |
| 2022-02-04 | 20,300.00 | 21,700.00 | 20,300.00 | 21,700.00 | 21,700.00 | 650,552 |
| 2022-02-03 | 21,550.00 | 21,750.00 | 20,600.00 | 20,600.00 | 20,600.00 | 569,794 |
| 2022-01-28 | 20,550.00 | 21,100.00 | 19,600.00 | 20,900.00 | 20,900.00 | 746,320 |
| 2022-01-27 | 21,150.00 | 21,300.00 | 20,050.00 | 20,100.00 | 20,100.00 | 824,194 |
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.