Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 5,600.00 | 5,980.00 | 5,600.00 | 5,970.00 | 5,970.00 | 76,706 |
| 2025-04-03 | 5,550.00 | 5,900.00 | 5,550.00 | 5,760.00 | 5,760.00 | 69,119 |
| 2025-04-02 | 5,980.00 | 6,060.00 | 5,830.00 | 5,830.00 | 5,830.00 | 43,274 |
| 2025-04-01 | 5,770.00 | 6,170.00 | 5,770.00 | 6,010.00 | 6,010.00 | 71,038 |
| 2025-03-31 | 5,950.00 | 6,000.00 | 5,810.00 | 5,810.00 | 5,810.00 | 87,168 |
| 2025-03-28 | 6,090.00 | 6,160.00 | 5,960.00 | 5,960.00 | 5,960.00 | 120,475 |
| 2025-03-27 | 6,200.00 | 6,310.00 | 6,120.00 | 6,130.00 | 6,130.00 | 74,678 |
| 2025-03-26 | 6,240.00 | 6,350.00 | 6,175.00 | 6,250.00 | 6,250.00 | 96,485 |
| 2025-03-25 | 6,360.00 | 6,500.00 | 6,210.00 | 6,270.00 | 6,270.00 | 106,042 |
| 2025-03-24 | 6,460.00 | 6,520.00 | 6,330.00 | 6,400.00 | 6,400.00 | 91,514 |
| 2025-03-21 | 6,050.00 | 6,520.00 | 6,050.00 | 6,490.00 | 6,490.00 | 238,220 |
| 2025-03-20 | 6,200.00 | 6,340.00 | 6,150.00 | 6,150.00 | 6,150.00 | 135,145 |
| 2025-03-19 | 6,370.00 | 6,410.00 | 6,310.00 | 6,310.00 | 6,310.00 | 105,982 |
| 2025-03-18 | 6,310.00 | 6,420.00 | 6,310.00 | 6,380.00 | 6,380.00 | 87,791 |
| 2025-03-17 | 6,530.00 | 6,530.00 | 6,320.00 | 6,380.00 | 6,380.00 | 176,620 |
| 2025-03-14 | 6,510.00 | 6,600.00 | 6,430.00 | 6,500.00 | 6,500.00 | 92,988 |
| 2025-03-13 | 6,680.00 | 6,720.00 | 6,500.00 | 6,500.00 | 6,500.00 | 190,927 |
| 2025-03-12 | 6,700.00 | 6,840.00 | 6,680.00 | 6,680.00 | 6,680.00 | 160,468 |
| 2025-03-11 | 6,800.00 | 6,880.00 | 6,720.00 | 6,750.00 | 6,750.00 | 279,085 |
| 2025-03-10 | 7,140.00 | 7,600.00 | 6,900.00 | 6,990.00 | 6,990.00 | 897,516 |
| 2025-03-07 | 7,690.00 | 8,100.00 | 7,210.00 | 7,330.00 | 7,330.00 | 2,298,711 |
| 2025-03-06 | 6,930.00 | 7,680.00 | 6,840.00 | 7,200.00 | 7,200.00 | 2,044,545 |
| 2025-03-05 | 6,960.00 | 7,080.00 | 6,850.00 | 6,930.00 | 6,930.00 | 296,037 |
| 2025-03-04 | 7,480.00 | 7,570.00 | 6,980.00 | 7,130.00 | 7,130.00 | 444,491 |
| 2025-02-28 | 7,310.00 | 7,770.00 | 7,100.00 | 7,250.00 | 7,250.00 | 1,020,040 |
| 2025-02-27 | 7,770.00 | 7,780.00 | 7,100.00 | 7,310.00 | 7,310.00 | 730,852 |
| 2025-02-26 | 7,890.00 | 7,960.00 | 7,810.00 | 7,810.00 | 7,810.00 | 222,838 |
| 2025-02-25 | 7,830.00 | 8,030.00 | 7,710.00 | 7,990.00 | 7,990.00 | 350,783 |
| 2025-02-24 | 7,800.00 | 7,920.00 | 7,660.00 | 7,830.00 | 7,830.00 | 222,501 |
| 2025-02-21 | 8,020.00 | 8,030.00 | 7,780.00 | 7,830.00 | 7,830.00 | 331,383 |
| 2025-02-20 | 7,950.00 | 8,460.00 | 7,810.00 | 7,970.00 | 7,970.00 | 1,897,843 |
| 2025-02-19 | 7,910.00 | 7,930.00 | 7,670.00 | 7,770.00 | 7,770.00 | 265,658 |
| 2025-02-18 | 7,850.00 | 8,040.00 | 7,660.00 | 7,890.00 | 7,890.00 | 278,847 |
| 2025-02-17 | 7,780.00 | 8,180.00 | 7,760.00 | 7,820.00 | 7,820.00 | 518,241 |
| 2025-02-14 | 7,600.00 | 7,780.00 | 7,540.00 | 7,770.00 | 7,770.00 | 239,113 |
| 2025-02-13 | 7,650.00 | 7,720.00 | 7,560.00 | 7,720.00 | 7,720.00 | 127,205 |
| 2025-02-12 | 7,780.00 | 7,780.00 | 7,580.00 | 7,720.00 | 7,720.00 | 195,346 |
| 2025-02-11 | 7,700.00 | 7,830.00 | 7,640.00 | 7,790.00 | 7,790.00 | 201,330 |
| 2025-02-10 | 7,750.00 | 7,750.00 | 7,510.00 | 7,680.00 | 7,680.00 | 246,726 |
| 2025-02-07 | 7,650.00 | 7,840.00 | 7,590.00 | 7,730.00 | 7,730.00 | 416,680 |
| 2025-02-06 | 7,400.00 | 7,600.00 | 7,380.00 | 7,600.00 | 7,600.00 | 255,294 |
| 2025-02-05 | 7,320.00 | 7,470.00 | 7,280.00 | 7,440.00 | 7,440.00 | 232,582 |
| 2025-02-04 | 7,060.00 | 7,380.00 | 7,060.00 | 7,320.00 | 7,320.00 | 274,907 |
| 2025-02-03 | 7,090.00 | 7,210.00 | 6,940.00 | 7,130.00 | 7,130.00 | 232,509 |
| 2025-01-31 | 7,100.00 | 7,310.00 | 6,900.00 | 7,190.00 | 7,190.00 | 232,500 |
| 2025-01-24 | 7,100.00 | 7,260.00 | 7,050.00 | 7,110.00 | 7,110.00 | 168,973 |
| 2025-01-23 | 7,220.00 | 7,300.00 | 7,100.00 | 7,120.00 | 7,120.00 | 115,607 |
| 2025-01-22 | 7,220.00 | 7,340.00 | 7,150.00 | 7,240.00 | 7,240.00 | 182,014 |
| 2025-01-21 | 7,270.00 | 7,370.00 | 7,060.00 | 7,110.00 | 7,110.00 | 187,177 |
| 2025-01-20 | 7,500.00 | 7,500.00 | 7,220.00 | 7,270.00 | 7,270.00 | 221,028 |
| 2025-01-17 | 7,340.00 | 7,590.00 | 7,310.00 | 7,440.00 | 7,440.00 | 374,048 |
| 2025-01-16 | 7,380.00 | 7,410.00 | 7,230.00 | 7,330.00 | 7,330.00 | 189,225 |
| 2025-01-15 | 7,410.00 | 7,430.00 | 7,210.00 | 7,330.00 | 7,330.00 | 185,757 |
| 2025-01-14 | 7,300.00 | 7,540.00 | 7,260.00 | 7,370.00 | 7,370.00 | 325,343 |
| 2025-01-13 | 7,230.00 | 7,330.00 | 7,190.00 | 7,250.00 | 7,250.00 | 309,442 |
| 2025-01-10 | 6,900.00 | 7,400.00 | 6,800.00 | 7,260.00 | 7,260.00 | 916,028 |
| 2025-01-09 | 6,810.00 | 6,960.00 | 6,750.00 | 6,900.00 | 6,900.00 | 256,031 |
| 2025-01-08 | 7,080.00 | 7,130.00 | 6,870.00 | 6,880.00 | 6,880.00 | 382,577 |
| 2025-01-07 | 6,910.00 | 7,420.00 | 6,600.00 | 7,070.00 | 7,070.00 | 1,516,504 |
| 2025-01-06 | 7,200.00 | 7,360.00 | 6,890.00 | 6,970.00 | 6,970.00 | 736,189 |
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.