Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 9,080.00 | 9,170.00 | 8,840.00 | 9,010.00 | 9,010.00 | 24,915 |
| 2024-04-30 | 9,080.00 | 9,170.00 | 8,880.00 | 9,070.00 | 9,070.00 | 47,593 |
| 2024-04-29 | 8,860.00 | 9,080.00 | 8,860.00 | 9,030.00 | 9,030.00 | 25,622 |
| 2024-04-26 | 8,940.00 | 9,140.00 | 8,820.00 | 8,860.00 | 8,860.00 | 29,195 |
| 2024-04-25 | 9,090.00 | 9,220.00 | 8,810.00 | 8,840.00 | 8,840.00 | 31,751 |
| 2024-04-24 | 9,180.00 | 9,290.00 | 8,980.00 | 9,090.00 | 9,090.00 | 38,393 |
| 2024-04-23 | 8,910.00 | 9,240.00 | 8,910.00 | 9,180.00 | 9,180.00 | 53,877 |
| 2024-04-22 | 8,650.00 | 9,100.00 | 8,440.00 | 8,910.00 | 8,910.00 | 72,616 |
| 2024-04-19 | 8,640.00 | 8,680.00 | 8,310.00 | 8,650.00 | 8,650.00 | 51,233 |
| 2024-04-18 | 8,290.00 | 8,650.00 | 8,290.00 | 8,630.00 | 8,630.00 | 37,728 |
| 2024-04-17 | 8,440.00 | 8,720.00 | 8,250.00 | 8,290.00 | 8,290.00 | 63,602 |
| 2024-04-16 | 8,610.00 | 8,770.00 | 8,350.00 | 8,440.00 | 8,440.00 | 72,295 |
| 2024-04-15 | 8,660.00 | 8,690.00 | 8,540.00 | 8,610.00 | 8,610.00 | 39,460 |
| 2024-04-12 | 8,940.00 | 9,070.00 | 8,640.00 | 8,770.00 | 8,770.00 | 82,670 |
| 2024-04-11 | 8,650.00 | 9,140.00 | 8,500.00 | 8,910.00 | 8,910.00 | 74,563 |
| 2024-04-09 | 8,610.00 | 8,760.00 | 8,400.00 | 8,650.00 | 8,650.00 | 75,996 |
| 2024-04-08 | 8,900.00 | 9,060.00 | 8,610.00 | 8,610.00 | 8,610.00 | 92,875 |
| 2024-04-05 | 8,780.00 | 9,110.00 | 8,720.00 | 8,860.00 | 8,860.00 | 90,960 |
| 2024-04-04 | 9,030.00 | 9,400.00 | 8,940.00 | 8,940.00 | 8,940.00 | 127,375 |
| 2024-04-03 | 9,400.00 | 9,480.00 | 9,030.00 | 9,030.00 | 9,030.00 | 142,122 |
| 2024-04-02 | 10,180.00 | 10,200.00 | 9,390.00 | 9,400.00 | 9,400.00 | 376,380 |
| 2024-04-01 | 9,300.00 | 10,670.00 | 9,080.00 | 10,260.00 | 10,260.00 | 612,806 |
| 2024-03-29 | 8,810.00 | 9,320.00 | 8,670.00 | 9,170.00 | 9,170.00 | 217,877 |
| 2024-03-28 | 9,050.00 | 9,160.00 | 8,800.00 | 8,880.00 | 8,880.00 | 315,624 |
| 2024-03-27 | 9,310.00 | 9,310.00 | 9,040.00 | 9,110.00 | 9,110.00 | 250,011 |
| 2024-03-26 | 9,670.00 | 9,710.00 | 9,300.00 | 9,310.00 | 9,310.00 | 245,059 |
| 2024-03-25 | 10,040.00 | 10,100.00 | 9,500.00 | 9,720.00 | 9,720.00 | 368,218 |
| 2024-03-22 | 10,200.00 | 10,450.00 | 9,850.00 | 10,100.00 | 10,100.00 | 590,726 |
| 2024-03-21 | 10,050.00 | 10,520.00 | 10,020.00 | 10,380.00 | 10,380.00 | 138,647 |
| 2024-03-20 | 10,060.00 | 10,470.00 | 9,800.00 | 10,050.00 | 10,050.00 | 447,949 |
| 2024-03-19 | 11,060.00 | 11,320.00 | 10,440.00 | 10,620.00 | 10,620.00 | 137,656 |
| 2024-03-18 | 11,060.00 | 11,570.00 | 11,060.00 | 11,110.00 | 11,110.00 | 65,601 |
| 2024-03-15 | 11,550.00 | 11,610.00 | 11,050.00 | 11,050.00 | 11,050.00 | 133,179 |
| 2024-03-14 | 12,060.00 | 12,060.00 | 11,370.00 | 11,520.00 | 11,520.00 | 90,269 |
| 2024-03-13 | 12,620.00 | 12,650.00 | 11,820.00 | 11,950.00 | 11,950.00 | 89,268 |
| 2024-03-12 | 12,100.00 | 12,890.00 | 11,710.00 | 12,400.00 | 12,400.00 | 101,064 |
| 2024-03-11 | 11,960.00 | 12,900.00 | 11,960.00 | 12,090.00 | 12,090.00 | 77,281 |
| 2024-03-08 | 12,450.00 | 12,640.00 | 12,150.00 | 12,260.00 | 12,260.00 | 47,319 |
| 2024-03-07 | 13,030.00 | 13,080.00 | 12,280.00 | 12,280.00 | 12,280.00 | 109,697 |
| 2024-03-06 | 12,400.00 | 13,630.00 | 12,090.00 | 13,010.00 | 13,010.00 | 301,357 |
| 2024-03-05 | 11,010.00 | 14,360.00 | 10,870.00 | 12,400.00 | 12,400.00 | 714,195 |
| 2024-03-04 | 11,890.00 | 12,270.00 | 11,130.00 | 11,220.00 | 11,220.00 | 191,485 |
| 2024-02-29 | 12,850.00 | 13,400.00 | 11,580.00 | 11,890.00 | 11,890.00 | 461,939 |
| 2024-02-28 | 16,210.00 | 16,210.00 | 13,320.00 | 13,980.00 | 13,980.00 | 3,077,087 |
| 2024-02-27 | 62,000.00 | 62,000.00 | 56,600.00 | 60,000.00 | 12,000.00 | 741,885 |
| 2024-02-26 | 61,100.00 | 62,500.00 | 60,200.00 | 60,700.00 | 12,140.00 | 300,015 |
| 2024-02-23 | 55,900.00 | 62,500.00 | 54,000.00 | 60,700.00 | 12,140.00 | 886,430 |
| 2024-02-22 | 53,500.00 | 55,300.00 | 52,000.00 | 55,300.00 | 11,060.00 | 236,910 |
| 2024-02-21 | 54,000.00 | 55,500.00 | 52,300.00 | 53,100.00 | 10,620.00 | 239,040 |
| 2024-02-20 | 51,200.00 | 54,300.00 | 51,000.00 | 53,700.00 | 10,740.00 | 322,335 |
| 2024-02-19 | 51,800.00 | 52,200.00 | 50,600.00 | 51,700.00 | 10,340.00 | 171,085 |
| 2024-02-16 | 53,300.00 | 54,000.00 | 49,900.00 | 50,800.00 | 10,160.00 | 337,405 |
| 2024-02-15 | 52,100.00 | 53,500.00 | 51,000.00 | 52,600.00 | 10,520.00 | 395,365 |
| 2024-02-14 | 46,250.00 | 54,400.00 | 46,250.00 | 50,900.00 | 10,180.00 | 1,294,680 |
| 2024-02-13 | 45,100.00 | 47,800.00 | 45,000.00 | 47,400.00 | 9,480.00 | 104,540 |
| 2024-02-08 | 44,650.00 | 45,650.00 | 44,300.00 | 44,950.00 | 8,990.00 | 74,270 |
| 2024-02-07 | 44,100.00 | 46,100.00 | 43,450.00 | 45,000.00 | 9,000.00 | 229,865 |
| 2024-02-06 | 46,800.00 | 47,450.00 | 43,050.00 | 43,900.00 | 8,780.00 | 393,480 |
| 2024-02-05 | 49,250.00 | 50,100.00 | 46,800.00 | 46,800.00 | 9,360.00 | 174,715 |
| 2024-02-02 | 48,600.00 | 51,500.00 | 48,600.00 | 49,950.00 | 9,990.00 | 188,020 |
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.