Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 21,800.00 | 22,000.00 | 20,950.00 | 21,000.00 | 21,000.00 | 889,145 |
| 2022-01-25 | 23,050.00 | 23,400.00 | 21,500.00 | 21,800.00 | 21,800.00 | 880,245 |
| 2022-01-24 | 24,650.00 | 24,650.00 | 22,600.00 | 22,750.00 | 22,750.00 | 1,032,688 |
| 2022-01-21 | 24,350.00 | 25,800.00 | 24,300.00 | 25,000.00 | 25,000.00 | 942,471 |
| 2022-01-20 | 24,350.00 | 25,100.00 | 24,050.00 | 24,900.00 | 24,900.00 | 761,883 |
| 2022-01-19 | 23,700.00 | 24,550.00 | 23,550.00 | 23,900.00 | 23,900.00 | 534,895 |
| 2022-01-18 | 25,000.00 | 25,600.00 | 23,800.00 | 23,800.00 | 23,800.00 | 958,684 |
| 2022-01-17 | 24,600.00 | 24,700.00 | 23,400.00 | 24,550.00 | 24,550.00 | 743,785 |
| 2022-01-14 | 24,200.00 | 25,100.00 | 23,950.00 | 24,600.00 | 24,600.00 | 500,624 |
| 2022-01-13 | 25,400.00 | 25,900.00 | 24,700.00 | 24,800.00 | 24,800.00 | 461,837 |
| 2022-01-12 | 25,600.00 | 26,000.00 | 25,050.00 | 25,350.00 | 25,350.00 | 529,645 |
| 2022-01-11 | 26,400.00 | 26,550.00 | 24,350.00 | 25,150.00 | 25,150.00 | 1,135,495 |
| 2022-01-10 | 26,750.00 | 27,350.00 | 25,500.00 | 26,700.00 | 26,700.00 | 885,041 |
| 2022-01-07 | 26,750.00 | 27,350.00 | 26,350.00 | 26,600.00 | 26,600.00 | 678,552 |
| 2022-01-06 | 27,500.00 | 28,050.00 | 26,000.00 | 26,300.00 | 26,300.00 | 1,393,167 |
| 2022-01-05 | 30,250.00 | 30,250.00 | 28,600.00 | 28,600.00 | 28,600.00 | 989,532 |
| 2022-01-04 | 31,450.00 | 31,500.00 | 30,100.00 | 30,250.00 | 30,250.00 | 1,071,359 |
| 2022-01-03 | 29,950.00 | 31,600.00 | 29,600.00 | 31,450.00 | 31,450.00 | 2,144,253 |
| 2021-12-30 | 29,400.00 | 30,000.00 | 28,850.00 | 29,600.00 | 29,600.00 | 681,191 |
| 2021-12-29 | 29,550.00 | 30,100.00 | 29,400.00 | 29,400.00 | 29,400.00 | 1,151,507 |
| 2021-12-28 | 29,250.00 | 29,850.00 | 28,550.00 | 29,850.00 | 29,850.00 | 1,706,760 |
| 2021-12-27 | 30,550.00 | 30,650.00 | 29,350.00 | 29,400.00 | 29,400.00 | 1,473,055 |
| 2021-12-24 | 31,050.00 | 32,150.00 | 30,250.00 | 31,600.00 | 31,600.00 | 2,588,667 |
| 2021-12-23 | 30,400.00 | 31,500.00 | 30,150.00 | 30,800.00 | 30,800.00 | 3,066,984 |
| 2021-12-22 | 29,800.00 | 30,500.00 | 29,350.00 | 29,550.00 | 29,550.00 | 1,400,351 |
| 2021-12-21 | 30,150.00 | 30,150.00 | 28,500.00 | 29,550.00 | 29,550.00 | 1,483,824 |
| 2021-12-20 | 30,150.00 | 31,350.00 | 29,950.00 | 30,100.00 | 30,100.00 | 1,740,758 |
| 2021-12-17 | 29,500.00 | 30,250.00 | 29,000.00 | 29,750.00 | 29,750.00 | 975,634 |
| 2021-12-16 | 30,250.00 | 30,700.00 | 29,300.00 | 29,700.00 | 29,700.00 | 1,221,854 |
| 2021-12-15 | 31,500.00 | 31,550.00 | 28,900.00 | 29,800.00 | 29,800.00 | 1,937,984 |
| 2021-12-14 | 30,350.00 | 31,850.00 | 30,150.00 | 31,300.00 | 31,300.00 | 1,977,529 |
| 2021-12-13 | 31,450.00 | 31,950.00 | 30,500.00 | 30,500.00 | 30,500.00 | 1,735,081 |
| 2021-12-10 | 30,850.00 | 31,900.00 | 30,300.00 | 30,700.00 | 30,700.00 | 2,012,654 |
| 2021-12-09 | 32,150.00 | 33,500.00 | 30,500.00 | 31,000.00 | 31,000.00 | 3,143,873 |
| 2021-12-08 | 32,850.00 | 32,950.00 | 31,450.00 | 31,500.00 | 31,500.00 | 1,683,459 |
| 2021-12-07 | 36,500.00 | 36,950.00 | 31,600.00 | 32,250.00 | 32,250.00 | 3,209,540 |
| 2021-12-06 | 38,100.00 | 38,600.00 | 35,850.00 | 35,950.00 | 35,950.00 | 1,433,540 |
| 2021-12-03 | 38,000.00 | 39,500.00 | 36,750.00 | 39,250.00 | 39,250.00 | 2,521,404 |
| 2021-12-02 | 37,050.00 | 38,250.00 | 36,200.00 | 37,600.00 | 37,600.00 | 1,021,414 |
| 2021-12-01 | 38,500.00 | 39,200.00 | 36,350.00 | 38,500.00 | 38,500.00 | 1,196,898 |
| 2021-11-30 | 38,450.00 | 39,150.00 | 36,800.00 | 37,500.00 | 37,500.00 | 1,314,513 |
| 2021-11-29 | 35,300.00 | 39,500.00 | 34,550.00 | 37,600.00 | 37,600.00 | 2,041,492 |
| 2021-11-26 | 38,700.00 | 39,150.00 | 36,750.00 | 37,200.00 | 37,200.00 | 1,520,162 |
| 2021-11-25 | 36,850.00 | 38,850.00 | 36,250.00 | 38,200.00 | 38,200.00 | 2,468,671 |
| 2021-11-24 | 36,800.00 | 38,100.00 | 33,850.00 | 36,000.00 | 36,000.00 | 2,606,155 |
| 2021-11-23 | 36,600.00 | 39,000.00 | 34,950.00 | 37,650.00 | 37,650.00 | 4,348,090 |
| 2021-11-22 | 46,700.00 | 47,550.00 | 37,150.00 | 37,600.00 | 37,600.00 | 7,755,308 |
| 2021-11-19 | 45,450.00 | 46,900.00 | 42,200.00 | 43,450.00 | 43,450.00 | 4,068,307 |
| 2021-11-18 | 46,250.00 | 53,000.00 | 43,550.00 | 47,600.00 | 47,600.00 | 10,812,500 |
| 2021-11-17 | 38,000.00 | 47,800.00 | 37,450.00 | 47,200.00 | 47,200.00 | 13,902,850 |
| 2021-11-16 | 37,300.00 | 38,900.00 | 36,750.00 | 36,850.00 | 36,850.00 | 6,050,362 |
| 2021-11-15 | 32,300.00 | 37,850.00 | 32,050.00 | 36,300.00 | 36,300.00 | 11,487,780 |
| 2021-11-12 | 30,600.00 | 37,200.00 | 30,300.00 | 32,300.00 | 32,300.00 | 12,217,360 |
| 2021-11-11 | 26,450.00 | 31,050.00 | 26,200.00 | 30,300.00 | 30,300.00 | 6,386,546 |
| 2021-11-10 | 26,500.00 | 28,750.00 | 26,050.00 | 27,000.00 | 27,000.00 | 7,279,314 |
| 2021-11-09 | 25,000.00 | 26,800.00 | 24,700.00 | 26,300.00 | 26,300.00 | 6,139,299 |
| 2021-11-08 | 23,350.00 | 24,650.00 | 23,050.00 | 24,650.00 | 24,650.00 | 2,878,792 |
| 2021-11-05 | 24,100.00 | 24,450.00 | 22,250.00 | 23,450.00 | 23,450.00 | 3,084,904 |
| 2021-11-04 | 23,550.00 | 25,400.00 | 23,300.00 | 23,800.00 | 23,800.00 | 3,831,913 |
| 2021-11-03 | 24,650.00 | 25,150.00 | 23,250.00 | 23,300.00 | 23,300.00 | 3,236,538 |
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.