Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 7,170.00 | 7,360.00 | 7,050.00 | 7,130.00 | 7,130.00 | 664,277 |
| 2025-01-02 | 7,270.00 | 7,580.00 | 7,130.00 | 7,220.00 | 7,220.00 | 1,308,973 |
| 2024-12-30 | 8,180.00 | 8,380.00 | 7,110.00 | 7,160.00 | 7,160.00 | 2,741,685 |
| 2024-12-27 | 8,820.00 | 9,100.00 | 7,360.00 | 7,880.00 | 7,880.00 | 3,921,747 |
| 2024-12-26 | 9,980.00 | 11,150.00 | 9,860.00 | 10,380.00 | 10,380.00 | 8,846,991 |
| 2024-12-24 | 8,580.00 | 10,330.00 | 8,050.00 | 10,190.00 | 10,190.00 | 7,643,940 |
| 2024-12-23 | 9,850.00 | 9,880.00 | 8,530.00 | 8,660.00 | 8,660.00 | 1,306,428 |
| 2024-12-20 | 9,500.00 | 9,800.00 | 8,600.00 | 8,990.00 | 8,990.00 | 1,131,306 |
| 2024-12-19 | 9,800.00 | 10,090.00 | 9,480.00 | 9,500.00 | 9,500.00 | 768,373 |
| 2024-12-18 | 9,810.00 | 10,400.00 | 9,740.00 | 10,140.00 | 10,140.00 | 1,609,725 |
| 2024-12-17 | 9,740.00 | 10,340.00 | 9,670.00 | 9,830.00 | 9,830.00 | 1,201,681 |
| 2024-12-16 | 9,420.00 | 10,460.00 | 9,150.00 | 9,660.00 | 9,660.00 | 3,066,612 |
| 2024-12-13 | 8,600.00 | 9,060.00 | 8,190.00 | 9,060.00 | 9,060.00 | 1,063,654 |
| 2024-12-12 | 7,410.00 | 8,110.00 | 7,410.00 | 8,100.00 | 8,100.00 | 488,493 |
| 2024-12-11 | 7,420.00 | 7,630.00 | 7,040.00 | 7,520.00 | 7,520.00 | 444,519 |
| 2024-12-10 | 6,160.00 | 7,530.00 | 6,160.00 | 7,520.00 | 7,520.00 | 1,152,243 |
| 2024-12-09 | 6,300.00 | 6,420.00 | 5,900.00 | 6,060.00 | 6,060.00 | 508,508 |
| 2024-12-06 | 7,270.00 | 7,380.00 | 6,360.00 | 6,440.00 | 6,440.00 | 900,223 |
| 2024-12-05 | 8,050.00 | 8,080.00 | 7,400.00 | 7,400.00 | 7,400.00 | 359,111 |
| 2024-12-04 | 7,900.00 | 8,150.00 | 7,750.00 | 7,940.00 | 7,940.00 | 367,255 |
| 2024-12-03 | 8,620.00 | 8,900.00 | 8,320.00 | 8,320.00 | 8,320.00 | 281,710 |
| 2024-12-02 | 8,610.00 | 8,680.00 | 8,300.00 | 8,320.00 | 8,320.00 | 215,004 |
| 2024-11-29 | 8,310.00 | 8,630.00 | 8,140.00 | 8,600.00 | 8,600.00 | 285,496 |
| 2024-11-28 | 8,350.00 | 8,680.00 | 8,240.00 | 8,240.00 | 8,240.00 | 189,929 |
| 2024-11-27 | 8,580.00 | 8,590.00 | 8,220.00 | 8,400.00 | 8,400.00 | 218,643 |
| 2024-11-26 | 8,340.00 | 8,540.00 | 8,220.00 | 8,540.00 | 8,540.00 | 230,669 |
| 2024-11-25 | 7,830.00 | 8,490.00 | 7,830.00 | 8,370.00 | 8,370.00 | 352,209 |
| 2024-11-22 | 7,840.00 | 7,960.00 | 7,830.00 | 7,860.00 | 7,860.00 | 120,972 |
| 2024-11-21 | 8,090.00 | 8,180.00 | 7,880.00 | 7,910.00 | 7,910.00 | 138,738 |
| 2024-11-20 | 7,970.00 | 8,260.00 | 7,970.00 | 8,090.00 | 8,090.00 | 194,182 |
| 2024-11-19 | 8,120.00 | 8,220.00 | 7,900.00 | 7,960.00 | 7,960.00 | 188,481 |
| 2024-11-18 | 7,820.00 | 8,070.00 | 7,720.00 | 7,960.00 | 7,960.00 | 141,061 |
| 2024-11-15 | 7,430.00 | 7,840.00 | 7,250.00 | 7,810.00 | 7,810.00 | 180,380 |
| 2024-11-14 | 7,410.00 | 7,610.00 | 7,360.00 | 7,530.00 | 7,530.00 | 131,186 |
| 2024-11-13 | 7,390.00 | 7,840.00 | 7,320.00 | 7,410.00 | 7,410.00 | 216,601 |
| 2024-11-12 | 7,780.00 | 7,780.00 | 7,310.00 | 7,310.00 | 7,310.00 | 255,898 |
| 2024-11-11 | 8,040.00 | 8,110.00 | 7,820.00 | 7,830.00 | 7,830.00 | 227,093 |
| 2024-11-08 | 8,170.00 | 8,310.00 | 7,900.00 | 8,100.00 | 8,100.00 | 329,265 |
| 2024-11-07 | 8,240.00 | 8,530.00 | 8,110.00 | 8,180.00 | 8,180.00 | 399,787 |
| 2024-11-06 | 8,340.00 | 9,170.00 | 7,870.00 | 8,250.00 | 8,250.00 | 2,577,138 |
| 2024-11-05 | 7,800.00 | 8,090.00 | 7,700.00 | 8,090.00 | 8,090.00 | 487,124 |
| 2024-11-04 | 7,300.00 | 8,320.00 | 7,250.00 | 7,900.00 | 7,900.00 | 1,252,606 |
| 2024-11-01 | 7,490.00 | 7,660.00 | 7,370.00 | 7,370.00 | 7,370.00 | 86,931 |
| 2024-10-31 | 7,450.00 | 7,700.00 | 7,450.00 | 7,500.00 | 7,500.00 | 62,115 |
| 2024-10-30 | 7,800.00 | 7,860.00 | 7,550.00 | 7,550.00 | 7,550.00 | 105,876 |
| 2024-10-29 | 7,490.00 | 7,830.00 | 7,430.00 | 7,730.00 | 7,730.00 | 138,592 |
| 2024-10-28 | 8,050.00 | 8,050.00 | 7,440.00 | 7,470.00 | 7,470.00 | 359,934 |
| 2024-10-25 | 7,960.00 | 8,140.00 | 7,820.00 | 8,140.00 | 8,140.00 | 188,481 |
| 2024-10-24 | 7,820.00 | 8,010.00 | 7,770.00 | 7,900.00 | 7,900.00 | 111,771 |
| 2024-10-23 | 7,860.00 | 8,040.00 | 7,710.00 | 7,900.00 | 7,900.00 | 192,204 |
| 2024-10-22 | 7,910.00 | 7,930.00 | 7,600.00 | 7,890.00 | 7,890.00 | 226,625 |
| 2024-10-21 | 7,610.00 | 7,940.00 | 7,520.00 | 7,910.00 | 7,910.00 | 263,020 |
| 2024-10-18 | 7,400.00 | 7,740.00 | 7,400.00 | 7,540.00 | 7,540.00 | 145,647 |
| 2024-10-17 | 7,490.00 | 7,770.00 | 7,380.00 | 7,380.00 | 7,380.00 | 144,062 |
| 2024-10-16 | 7,540.00 | 7,550.00 | 7,350.00 | 7,470.00 | 7,470.00 | 82,610 |
| 2024-10-15 | 7,740.00 | 7,750.00 | 7,470.00 | 7,510.00 | 7,510.00 | 117,022 |
| 2024-10-14 | 7,550.00 | 7,700.00 | 7,210.00 | 7,700.00 | 7,700.00 | 194,428 |
| 2024-10-11 | 7,650.00 | 7,720.00 | 7,530.00 | 7,600.00 | 7,600.00 | 101,786 |
| 2024-10-10 | 7,830.00 | 7,830.00 | 7,520.00 | 7,700.00 | 7,700.00 | 183,688 |
| 2024-10-08 | 7,560.00 | 7,870.00 | 7,560.00 | 7,830.00 | 7,830.00 | 175,313 |
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.