Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 16,420.00 | 16,730.00 | 15,540.00 | 15,870.00 | 15,870.00 | 349,414 |
| 2024-07-29 | 17,000.00 | 17,390.00 | 16,370.00 | 16,600.00 | 16,600.00 | 559,164 |
| 2024-07-26 | 15,500.00 | 16,600.00 | 15,500.00 | 16,600.00 | 16,600.00 | 467,926 |
| 2024-07-25 | 15,800.00 | 16,770.00 | 15,490.00 | 15,610.00 | 15,610.00 | 629,823 |
| 2024-07-24 | 15,170.00 | 16,300.00 | 14,810.00 | 16,200.00 | 16,200.00 | 552,556 |
| 2024-07-23 | 14,700.00 | 15,700.00 | 14,590.00 | 15,250.00 | 15,250.00 | 713,834 |
| 2024-07-22 | 14,200.00 | 14,830.00 | 13,700.00 | 14,350.00 | 14,350.00 | 424,424 |
| 2024-07-19 | 13,970.00 | 14,440.00 | 13,890.00 | 13,980.00 | 13,980.00 | 265,136 |
| 2024-07-18 | 14,600.00 | 14,700.00 | 13,770.00 | 14,130.00 | 14,130.00 | 736,582 |
| 2024-07-17 | 16,350.00 | 16,490.00 | 15,020.00 | 15,020.00 | 15,020.00 | 815,348 |
| 2024-07-16 | 16,520.00 | 17,900.00 | 16,030.00 | 16,280.00 | 16,280.00 | 1,814,884 |
| 2024-07-15 | 14,540.00 | 16,900.00 | 14,330.00 | 16,900.00 | 16,900.00 | 2,159,717 |
| 2024-07-12 | 14,380.00 | 14,910.00 | 14,200.00 | 14,500.00 | 14,500.00 | 245,610 |
| 2024-07-11 | 14,510.00 | 14,980.00 | 14,290.00 | 14,380.00 | 14,380.00 | 251,161 |
| 2024-07-10 | 14,620.00 | 15,280.00 | 14,350.00 | 14,500.00 | 14,500.00 | 399,418 |
| 2024-07-09 | 13,800.00 | 15,100.00 | 13,720.00 | 14,610.00 | 14,610.00 | 701,148 |
| 2024-07-08 | 14,200.00 | 14,280.00 | 13,720.00 | 13,850.00 | 13,850.00 | 196,135 |
| 2024-07-05 | 14,400.00 | 14,700.00 | 13,850.00 | 14,110.00 | 14,110.00 | 354,017 |
| 2024-07-04 | 14,750.00 | 15,140.00 | 14,320.00 | 14,510.00 | 14,510.00 | 384,856 |
| 2024-07-03 | 13,900.00 | 15,000.00 | 13,620.00 | 14,850.00 | 14,850.00 | 509,709 |
| 2024-07-02 | 14,250.00 | 14,360.00 | 13,770.00 | 13,900.00 | 13,900.00 | 386,136 |
| 2024-07-01 | 14,750.00 | 15,110.00 | 14,050.00 | 14,320.00 | 14,320.00 | 530,734 |
| 2024-06-28 | 14,870.00 | 15,800.00 | 14,290.00 | 14,500.00 | 14,500.00 | 1,624,697 |
| 2024-06-27 | 13,990.00 | 14,470.00 | 13,810.00 | 13,820.00 | 13,820.00 | 305,277 |
| 2024-06-26 | 13,220.00 | 14,700.00 | 13,020.00 | 14,130.00 | 14,130.00 | 727,154 |
| 2024-06-25 | 13,490.00 | 13,710.00 | 12,900.00 | 13,130.00 | 13,130.00 | 251,637 |
| 2024-06-24 | 13,950.00 | 14,270.00 | 13,360.00 | 13,490.00 | 13,490.00 | 268,652 |
| 2024-06-21 | 13,790.00 | 14,650.00 | 13,580.00 | 13,740.00 | 13,740.00 | 282,190 |
| 2024-06-20 | 14,240.00 | 14,930.00 | 13,920.00 | 14,090.00 | 14,090.00 | 330,921 |
| 2024-06-19 | 14,170.00 | 14,520.00 | 13,200.00 | 14,240.00 | 14,240.00 | 614,370 |
| 2024-06-18 | 16,350.00 | 16,430.00 | 13,860.00 | 14,300.00 | 14,300.00 | 1,129,703 |
| 2024-06-17 | 15,110.00 | 16,140.00 | 14,400.00 | 16,140.00 | 16,140.00 | 715,670 |
| 2024-06-14 | 15,800.00 | 16,430.00 | 15,370.00 | 15,370.00 | 15,370.00 | 386,445 |
| 2024-06-13 | 15,470.00 | 15,520.00 | 15,100.00 | 15,340.00 | 15,340.00 | 226,207 |
| 2024-06-12 | 14,950.00 | 15,820.00 | 14,950.00 | 15,500.00 | 15,500.00 | 514,355 |
| 2024-06-11 | 14,320.00 | 15,300.00 | 14,150.00 | 14,670.00 | 14,670.00 | 1,300,357 |
| 2024-06-10 | 15,320.00 | 15,880.00 | 14,250.00 | 14,470.00 | 14,470.00 | 6,252,548 |
| 2024-06-07 | 11,950.00 | 12,450.00 | 11,340.00 | 12,220.00 | 12,220.00 | 1,372,826 |
| 2024-06-05 | 9,600.00 | 11,400.00 | 9,480.00 | 11,320.00 | 11,320.00 | 1,264,086 |
| 2024-06-04 | 9,250.00 | 9,700.00 | 9,250.00 | 9,620.00 | 9,620.00 | 41,968 |
| 2024-06-03 | 9,230.00 | 9,350.00 | 9,140.00 | 9,340.00 | 9,340.00 | 40,747 |
| 2024-05-31 | 9,180.00 | 9,500.00 | 9,130.00 | 9,220.00 | 9,220.00 | 23,200 |
| 2024-05-30 | 9,210.00 | 9,370.00 | 9,030.00 | 9,240.00 | 9,240.00 | 82,233 |
| 2024-05-29 | 9,490.00 | 9,500.00 | 9,270.00 | 9,270.00 | 9,270.00 | 32,294 |
| 2024-05-28 | 9,260.00 | 9,740.00 | 9,180.00 | 9,580.00 | 9,580.00 | 52,017 |
| 2024-05-27 | 9,510.00 | 9,650.00 | 9,190.00 | 9,290.00 | 9,290.00 | 118,226 |
| 2024-05-24 | 9,470.00 | 9,700.00 | 9,450.00 | 9,500.00 | 9,500.00 | 51,787 |
| 2024-05-23 | 9,840.00 | 9,840.00 | 9,550.00 | 9,730.00 | 9,730.00 | 36,565 |
| 2024-05-22 | 9,670.00 | 9,870.00 | 9,480.00 | 9,730.00 | 9,730.00 | 45,216 |
| 2024-05-21 | 10,220.00 | 10,220.00 | 9,620.00 | 9,700.00 | 9,700.00 | 131,673 |
| 2024-05-20 | 9,540.00 | 10,450.00 | 9,540.00 | 10,250.00 | 10,250.00 | 462,175 |
| 2024-05-17 | 9,510.00 | 9,840.00 | 9,510.00 | 9,530.00 | 9,530.00 | 53,534 |
| 2024-05-16 | 9,300.00 | 9,920.00 | 9,300.00 | 9,670.00 | 9,670.00 | 296,856 |
| 2024-05-14 | 9,050.00 | 9,390.00 | 9,010.00 | 9,300.00 | 9,300.00 | 36,426 |
| 2024-05-13 | 9,100.00 | 9,360.00 | 8,950.00 | 9,050.00 | 9,050.00 | 98,176 |
| 2024-05-10 | 9,170.00 | 9,270.00 | 9,050.00 | 9,100.00 | 9,100.00 | 25,893 |
| 2024-05-09 | 9,030.00 | 9,260.00 | 9,000.00 | 9,170.00 | 9,170.00 | 43,733 |
| 2024-05-08 | 8,880.00 | 9,130.00 | 8,870.00 | 9,020.00 | 9,020.00 | 24,911 |
| 2024-05-07 | 9,050.00 | 9,230.00 | 9,030.00 | 9,040.00 | 9,040.00 | 38,728 |
| 2024-05-03 | 9,010.00 | 9,200.00 | 8,970.00 | 9,050.00 | 9,050.00 | 21,297 |
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.