Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 6,300.00 | 6,300.00 | 6,100.00 | 6,160.00 | 6,160.00 | 89,407 |
| 2025-07-03 | 6,020.00 | 6,200.00 | 5,980.00 | 6,190.00 | 6,190.00 | 114,578 |
| 2025-07-02 | 5,990.00 | 5,990.00 | 5,800.00 | 5,910.00 | 5,910.00 | 102,727 |
| 2025-07-01 | 6,040.00 | 6,110.00 | 5,860.00 | 5,940.00 | 5,940.00 | 158,192 |
| 2025-06-30 | 6,070.00 | 6,140.00 | 5,920.00 | 6,010.00 | 6,010.00 | 273,862 |
| 2025-06-27 | 6,880.00 | 6,960.00 | 6,410.00 | 6,470.00 | 6,470.00 | 225,358 |
| 2025-06-26 | 7,250.00 | 7,250.00 | 6,710.00 | 6,780.00 | 6,780.00 | 284,329 |
| 2025-06-25 | 7,700.00 | 7,700.00 | 7,200.00 | 7,260.00 | 7,260.00 | 183,674 |
| 2025-06-24 | 7,730.00 | 7,780.00 | 7,350.00 | 7,580.00 | 7,580.00 | 174,968 |
| 2025-06-23 | 7,750.00 | 7,800.00 | 7,510.00 | 7,720.00 | 7,720.00 | 159,177 |
| 2025-06-20 | 7,780.00 | 7,880.00 | 7,650.00 | 7,840.00 | 7,840.00 | 181,186 |
| 2025-06-19 | 7,740.00 | 7,750.00 | 7,560.00 | 7,710.00 | 7,710.00 | 132,009 |
| 2025-06-18 | 7,560.00 | 7,720.00 | 7,460.00 | 7,640.00 | 7,640.00 | 153,720 |
| 2025-06-17 | 7,490.00 | 7,570.00 | 7,330.00 | 7,570.00 | 7,570.00 | 95,858 |
| 2025-06-16 | 7,340.00 | 7,540.00 | 7,260.00 | 7,500.00 | 7,500.00 | 78,871 |
| 2025-06-13 | 7,580.00 | 7,610.00 | 7,220.00 | 7,340.00 | 7,340.00 | 197,802 |
| 2025-06-12 | 7,530.00 | 7,610.00 | 7,490.00 | 7,570.00 | 7,570.00 | 81,594 |
| 2025-06-11 | 7,790.00 | 7,790.00 | 7,550.00 | 7,550.00 | 7,550.00 | 113,587 |
| 2025-06-10 | 7,620.00 | 7,770.00 | 7,490.00 | 7,680.00 | 7,680.00 | 182,720 |
| 2025-06-09 | 7,430.00 | 7,650.00 | 7,410.00 | 7,560.00 | 7,560.00 | 149,638 |
| 2025-06-05 | 7,450.00 | 7,460.00 | 7,310.00 | 7,360.00 | 7,360.00 | 59,714 |
| 2025-06-04 | 7,260.00 | 7,440.00 | 7,260.00 | 7,350.00 | 7,350.00 | 50,513 |
| 2025-06-02 | 7,400.00 | 7,520.00 | 7,060.00 | 7,250.00 | 7,250.00 | 135,561 |
| 2025-05-30 | 7,350.00 | 7,400.00 | 7,270.00 | 7,280.00 | 7,280.00 | 60,798 |
| 2025-05-29 | 7,340.00 | 7,340.00 | 7,210.00 | 7,290.00 | 7,290.00 | 48,223 |
| 2025-05-28 | 7,240.00 | 7,430.00 | 7,240.00 | 7,340.00 | 7,340.00 | 84,198 |
| 2025-05-27 | 7,340.00 | 7,400.00 | 7,190.00 | 7,220.00 | 7,220.00 | 74,119 |
| 2025-05-26 | 7,450.00 | 7,520.00 | 7,270.00 | 7,400.00 | 7,400.00 | 106,251 |
| 2025-05-23 | 7,040.00 | 7,410.00 | 6,960.00 | 7,280.00 | 7,280.00 | 252,784 |
| 2025-05-22 | 7,060.00 | 7,140.00 | 6,920.00 | 7,030.00 | 7,030.00 | 61,196 |
| 2025-05-21 | 6,930.00 | 7,090.00 | 6,930.00 | 7,020.00 | 7,020.00 | 44,300 |
| 2025-05-20 | 7,010.00 | 7,140.00 | 6,950.00 | 6,950.00 | 6,950.00 | 78,962 |
| 2025-05-19 | 7,050.00 | 7,140.00 | 6,980.00 | 6,980.00 | 6,980.00 | 48,343 |
| 2025-05-16 | 7,140.00 | 7,190.00 | 7,050.00 | 7,100.00 | 7,100.00 | 53,912 |
| 2025-05-15 | 7,090.00 | 7,160.00 | 6,960.00 | 7,070.00 | 7,070.00 | 59,961 |
| 2025-05-14 | 7,090.00 | 7,130.00 | 7,000.00 | 7,090.00 | 7,090.00 | 65,557 |
| 2025-05-13 | 7,230.00 | 7,230.00 | 7,080.00 | 7,080.00 | 7,080.00 | 80,497 |
| 2025-05-12 | 7,170.00 | 7,230.00 | 7,070.00 | 7,230.00 | 7,230.00 | 74,983 |
| 2025-05-09 | 7,250.00 | 7,250.00 | 7,060.00 | 7,170.00 | 7,170.00 | 75,027 |
| 2025-05-08 | 6,940.00 | 7,220.00 | 6,920.00 | 7,180.00 | 7,180.00 | 176,269 |
| 2025-05-07 | 6,870.00 | 6,920.00 | 6,790.00 | 6,920.00 | 6,920.00 | 76,387 |
| 2025-05-02 | 6,700.00 | 6,820.00 | 6,620.00 | 6,720.00 | 6,720.00 | 71,731 |
| 2025-04-30 | 6,810.00 | 6,840.00 | 6,680.00 | 6,790.00 | 6,790.00 | 81,741 |
| 2025-04-29 | 6,720.00 | 6,820.00 | 6,660.00 | 6,800.00 | 6,800.00 | 125,770 |
| 2025-04-28 | 6,550.00 | 6,660.00 | 6,500.00 | 6,620.00 | 6,620.00 | 116,429 |
| 2025-04-25 | 6,470.00 | 6,560.00 | 6,420.00 | 6,550.00 | 6,550.00 | 56,793 |
| 2025-04-24 | 6,370.00 | 6,560.00 | 6,360.00 | 6,470.00 | 6,470.00 | 78,256 |
| 2025-04-23 | 6,360.00 | 6,530.00 | 6,330.00 | 6,390.00 | 6,390.00 | 89,518 |
| 2025-04-22 | 6,410.00 | 7,050.00 | 6,250.00 | 6,350.00 | 6,350.00 | 670,954 |
| 2025-04-21 | 6,580.00 | 6,580.00 | 6,400.00 | 6,410.00 | 6,410.00 | 50,291 |
| 2025-04-18 | 6,480.00 | 6,760.00 | 6,430.00 | 6,450.00 | 6,450.00 | 203,982 |
| 2025-04-17 | 6,100.00 | 6,470.00 | 6,100.00 | 6,410.00 | 6,410.00 | 113,985 |
| 2025-04-16 | 6,290.00 | 6,340.00 | 6,050.00 | 6,090.00 | 6,090.00 | 64,143 |
| 2025-04-15 | 6,150.00 | 6,290.00 | 6,090.00 | 6,230.00 | 6,230.00 | 56,432 |
| 2025-04-14 | 6,090.00 | 6,410.00 | 6,010.00 | 6,150.00 | 6,150.00 | 185,637 |
| 2025-04-11 | 5,620.00 | 6,150.00 | 5,620.00 | 6,010.00 | 6,010.00 | 171,866 |
| 2025-04-10 | 5,650.00 | 5,850.00 | 5,650.00 | 5,750.00 | 5,750.00 | 92,133 |
| 2025-04-09 | 5,540.00 | 5,600.00 | 5,310.00 | 5,430.00 | 5,430.00 | 107,298 |
| 2025-04-08 | 5,580.00 | 5,890.00 | 5,530.00 | 5,610.00 | 5,610.00 | 77,808 |
| 2025-04-07 | 5,700.00 | 5,820.00 | 5,510.00 | 5,550.00 | 5,550.00 | 117,235 |
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.