Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 7,560.00 | 7,870.00 | 7,560.00 | 7,830.00 | 7,830.00 | 175,313 |
| 2024-10-07 | 7,720.00 | 7,820.00 | 7,590.00 | 7,690.00 | 7,690.00 | 186,725 |
| 2024-10-04 | 7,450.00 | 7,820.00 | 7,450.00 | 7,740.00 | 7,740.00 | 271,408 |
| 2024-10-02 | 7,400.00 | 7,890.00 | 7,370.00 | 7,580.00 | 7,580.00 | 566,263 |
| 2024-09-30 | 7,460.00 | 7,670.00 | 7,370.00 | 7,580.00 | 7,580.00 | 485,125 |
| 2024-09-27 | 7,130.00 | 8,240.00 | 7,070.00 | 7,550.00 | 7,550.00 | 4,509,440 |
| 2024-09-26 | 7,050.00 | 7,120.00 | 6,950.00 | 7,080.00 | 7,080.00 | 109,771 |
| 2024-09-25 | 6,900.00 | 7,110.00 | 6,870.00 | 6,960.00 | 6,960.00 | 240,801 |
| 2024-09-24 | 6,910.00 | 6,920.00 | 6,770.00 | 6,900.00 | 6,900.00 | 110,900 |
| 2024-09-23 | 6,970.00 | 7,050.00 | 6,860.00 | 6,930.00 | 6,930.00 | 147,104 |
| 2024-09-20 | 6,920.00 | 7,010.00 | 6,850.00 | 6,890.00 | 6,890.00 | 285,540 |
| 2024-09-19 | 6,610.00 | 6,910.00 | 6,480.00 | 6,830.00 | 6,830.00 | 319,837 |
| 2024-09-13 | 6,800.00 | 6,810.00 | 6,550.00 | 6,680.00 | 6,680.00 | 177,350 |
| 2024-09-12 | 6,370.00 | 6,760.00 | 6,370.00 | 6,760.00 | 6,760.00 | 357,286 |
| 2024-09-11 | 6,310.00 | 6,580.00 | 6,310.00 | 6,360.00 | 6,360.00 | 223,663 |
| 2024-09-10 | 6,480.00 | 6,530.00 | 6,230.00 | 6,360.00 | 6,360.00 | 194,604 |
| 2024-09-09 | 6,410.00 | 6,590.00 | 6,310.00 | 6,470.00 | 6,470.00 | 326,772 |
| 2024-09-06 | 7,000.00 | 7,060.00 | 6,410.00 | 6,580.00 | 6,580.00 | 939,580 |
| 2024-09-05 | 5,970.00 | 7,350.00 | 5,940.00 | 6,990.00 | 6,990.00 | 4,720,044 |
| 2024-09-04 | 5,950.00 | 6,090.00 | 5,850.00 | 5,940.00 | 5,940.00 | 113,045 |
| 2024-09-03 | 6,170.00 | 6,410.00 | 6,120.00 | 6,170.00 | 6,170.00 | 66,743 |
| 2024-09-02 | 6,110.00 | 6,260.00 | 6,080.00 | 6,110.00 | 6,110.00 | 71,860 |
| 2024-08-30 | 6,020.00 | 6,170.00 | 5,950.00 | 6,100.00 | 6,100.00 | 65,459 |
| 2024-08-29 | 6,100.00 | 6,130.00 | 5,940.00 | 5,950.00 | 5,950.00 | 81,349 |
| 2024-08-28 | 6,370.00 | 6,480.00 | 6,100.00 | 6,130.00 | 6,130.00 | 148,289 |
| 2024-08-27 | 6,300.00 | 6,560.00 | 6,290.00 | 6,370.00 | 6,370.00 | 137,868 |
| 2024-08-26 | 6,560.00 | 6,880.00 | 6,490.00 | 6,490.00 | 6,490.00 | 136,586 |
| 2024-08-23 | 6,480.00 | 6,700.00 | 6,390.00 | 6,550.00 | 6,550.00 | 247,659 |
| 2024-08-22 | 6,660.00 | 7,230.00 | 6,560.00 | 6,630.00 | 6,630.00 | 1,517,990 |
| 2024-08-21 | 6,000.00 | 7,040.00 | 5,790.00 | 6,710.00 | 6,710.00 | 1,452,334 |
| 2024-08-20 | 5,540.00 | 5,770.00 | 5,540.00 | 5,760.00 | 5,760.00 | 66,896 |
| 2024-08-19 | 5,510.00 | 5,610.00 | 5,480.00 | 5,540.00 | 5,540.00 | 41,525 |
| 2024-08-16 | 5,540.00 | 5,570.00 | 5,460.00 | 5,550.00 | 5,550.00 | 35,501 |
| 2024-08-14 | 5,460.00 | 5,550.00 | 5,390.00 | 5,510.00 | 5,510.00 | 32,771 |
| 2024-08-13 | 5,500.00 | 5,540.00 | 5,340.00 | 5,420.00 | 5,420.00 | 36,362 |
| 2024-08-12 | 5,280.00 | 5,550.00 | 5,280.00 | 5,550.00 | 5,550.00 | 39,530 |
| 2024-08-09 | 5,290.00 | 5,510.00 | 5,290.00 | 5,360.00 | 5,360.00 | 53,602 |
| 2024-08-08 | 5,350.00 | 5,440.00 | 5,200.00 | 5,260.00 | 5,260.00 | 52,379 |
| 2024-08-07 | 5,150.00 | 5,560.00 | 5,150.00 | 5,400.00 | 5,400.00 | 228,779 |
| 2024-08-06 | 5,020.00 | 5,320.00 | 5,020.00 | 5,220.00 | 5,220.00 | 313,105 |
| 2024-08-05 | 5,950.00 | 5,990.00 | 4,870.00 | 5,160.00 | 5,160.00 | 259,393 |
| 2024-08-02 | 6,120.00 | 6,190.00 | 6,000.00 | 6,020.00 | 6,020.00 | 101,341 |
| 2024-08-01 | 6,040.00 | 6,250.00 | 6,000.00 | 6,170.00 | 6,170.00 | 115,448 |
| 2024-07-31 | 6,000.00 | 6,030.00 | 5,920.00 | 5,930.00 | 5,930.00 | 47,406 |
| 2024-07-30 | 6,190.00 | 6,190.00 | 5,990.00 | 6,000.00 | 6,000.00 | 39,578 |
| 2024-07-29 | 6,180.00 | 6,250.00 | 6,100.00 | 6,120.00 | 6,120.00 | 42,417 |
| 2024-07-26 | 5,920.00 | 6,240.00 | 5,920.00 | 6,180.00 | 6,180.00 | 64,914 |
| 2024-07-25 | 5,900.00 | 6,060.00 | 5,850.00 | 6,000.00 | 6,000.00 | 73,379 |
| 2024-07-24 | 5,960.00 | 6,170.00 | 5,960.00 | 6,030.00 | 6,030.00 | 53,564 |
| 2024-07-23 | 6,080.00 | 6,290.00 | 6,020.00 | 6,020.00 | 6,020.00 | 75,982 |
| 2024-07-22 | 6,150.00 | 6,160.00 | 5,960.00 | 6,070.00 | 6,070.00 | 85,268 |
| 2024-07-19 | 6,260.00 | 6,370.00 | 6,160.00 | 6,160.00 | 6,160.00 | 83,373 |
| 2024-07-18 | 6,300.00 | 6,300.00 | 6,150.00 | 6,190.00 | 6,190.00 | 99,831 |
| 2024-07-17 | 6,270.00 | 6,890.00 | 6,270.00 | 6,490.00 | 6,490.00 | 751,689 |
| 2024-07-16 | 6,300.00 | 6,400.00 | 6,200.00 | 6,280.00 | 6,280.00 | 102,138 |
| 2024-07-15 | 6,310.00 | 6,460.00 | 6,250.00 | 6,290.00 | 6,290.00 | 131,038 |
| 2024-07-12 | 6,200.00 | 6,570.00 | 6,140.00 | 6,200.00 | 6,200.00 | 257,466 |
| 2024-07-11 | 5,670.00 | 7,070.00 | 5,670.00 | 6,230.00 | 6,230.00 | 2,636,730 |
| 2024-07-10 | 5,790.00 | 5,820.00 | 5,640.00 | 5,720.00 | 5,720.00 | 56,391 |
| 2024-07-09 | 5,820.00 | 5,880.00 | 5,770.00 | 5,770.00 | 5,770.00 | 40,594 |
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.