Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 49,000.00 | 49,850.00 | 47,450.00 | 49,500.00 | 9,900.00 | 105,705 |
| 2024-01-31 | 50,300.00 | 50,800.00 | 48,300.00 | 49,100.00 | 9,820.00 | 151,965 |
| 2024-01-30 | 51,600.00 | 52,200.00 | 49,400.00 | 50,300.00 | 10,060.00 | 219,335 |
| 2024-01-29 | 53,000.00 | 53,700.00 | 50,900.00 | 51,800.00 | 10,360.00 | 126,690 |
| 2024-01-26 | 51,200.00 | 54,700.00 | 50,800.00 | 53,700.00 | 10,740.00 | 202,890 |
| 2024-01-25 | 51,900.00 | 53,500.00 | 50,500.00 | 51,400.00 | 10,280.00 | 210,330 |
| 2024-01-24 | 51,700.00 | 55,300.00 | 51,700.00 | 52,500.00 | 10,500.00 | 221,730 |
| 2024-01-23 | 53,600.00 | 54,900.00 | 51,700.00 | 52,200.00 | 10,440.00 | 259,565 |
| 2024-01-22 | 55,900.00 | 56,600.00 | 52,900.00 | 52,900.00 | 10,580.00 | 293,760 |
| 2024-01-19 | 58,100.00 | 59,500.00 | 55,400.00 | 55,800.00 | 11,160.00 | 226,950 |
| 2024-01-18 | 56,000.00 | 60,400.00 | 56,000.00 | 57,800.00 | 11,560.00 | 472,680 |
| 2024-01-17 | 58,800.00 | 59,000.00 | 54,800.00 | 56,500.00 | 11,300.00 | 561,070 |
| 2024-01-16 | 66,600.00 | 66,600.00 | 56,600.00 | 59,200.00 | 11,840.00 | 1,376,965 |
| 2024-01-15 | 69,900.00 | 72,000.00 | 60,200.00 | 64,800.00 | 12,960.00 | 1,610,685 |
| 2024-01-12 | 68,000.00 | 70,200.00 | 66,200.00 | 68,800.00 | 13,760.00 | 422,440 |
| 2024-01-11 | 65,800.00 | 69,700.00 | 63,700.00 | 67,400.00 | 13,480.00 | 473,270 |
| 2024-01-10 | 65,400.00 | 65,400.00 | 63,300.00 | 64,500.00 | 12,900.00 | 143,625 |
| 2024-01-09 | 64,000.00 | 65,800.00 | 62,600.00 | 64,900.00 | 12,980.00 | 275,710 |
| 2024-01-08 | 62,100.00 | 63,900.00 | 61,200.00 | 62,600.00 | 12,520.00 | 164,440 |
| 2024-01-05 | 61,800.00 | 63,500.00 | 60,800.00 | 62,100.00 | 12,420.00 | 190,805 |
| 2024-01-04 | 63,900.00 | 65,500.00 | 61,400.00 | 61,800.00 | 12,360.00 | 204,425 |
| 2024-01-03 | 62,900.00 | 64,400.00 | 61,400.00 | 63,800.00 | 12,760.00 | 165,400 |
| 2024-01-02 | 65,400.00 | 66,700.00 | 62,000.00 | 63,800.00 | 12,760.00 | 292,865 |
| 2023-12-28 | 61,700.00 | 65,100.00 | 60,800.00 | 65,000.00 | 13,000.00 | 288,635 |
| 2023-12-27 | 61,700.00 | 65,000.00 | 61,500.00 | 61,700.00 | 12,340.00 | 334,450 |
| 2023-12-26 | 62,100.00 | 63,300.00 | 60,500.00 | 61,500.00 | 12,300.00 | 308,230 |
| 2023-12-22 | 54,200.00 | 61,600.00 | 53,600.00 | 61,500.00 | 12,300.00 | 517,405 |
| 2023-12-21 | 53,300.00 | 54,900.00 | 52,500.00 | 54,100.00 | 10,820.00 | 178,455 |
| 2023-12-20 | 51,700.00 | 54,000.00 | 51,500.00 | 53,400.00 | 10,680.00 | 179,985 |
| 2023-12-19 | 50,300.00 | 52,200.00 | 50,200.00 | 51,300.00 | 10,260.00 | 103,665 |
| 2023-12-18 | 48,050.00 | 51,700.00 | 48,050.00 | 50,300.00 | 10,060.00 | 207,370 |
| 2023-12-15 | 49,200.00 | 49,650.00 | 47,600.00 | 47,900.00 | 9,580.00 | 201,970 |
| 2023-12-14 | 49,900.00 | 50,200.00 | 48,700.00 | 49,200.00 | 9,840.00 | 87,425 |
| 2023-12-13 | 51,700.00 | 52,300.00 | 48,250.00 | 49,400.00 | 9,880.00 | 307,610 |
| 2023-12-12 | 54,500.00 | 54,500.00 | 51,900.00 | 52,400.00 | 10,480.00 | 56,395 |
| 2023-12-11 | 55,500.00 | 55,500.00 | 53,300.00 | 53,500.00 | 10,700.00 | 67,745 |
| 2023-12-08 | 52,200.00 | 54,900.00 | 51,600.00 | 54,000.00 | 10,800.00 | 151,175 |
| 2023-12-07 | 51,700.00 | 54,100.00 | 50,800.00 | 52,300.00 | 10,460.00 | 97,900 |
| 2023-12-06 | 50,300.00 | 51,800.00 | 49,500.00 | 51,700.00 | 10,340.00 | 79,545 |
| 2023-12-05 | 49,850.00 | 51,800.00 | 49,850.00 | 50,800.00 | 10,160.00 | 72,500 |
| 2023-12-04 | 51,000.00 | 51,400.00 | 49,550.00 | 50,600.00 | 10,120.00 | 84,790 |
| 2023-12-01 | 50,500.00 | 52,100.00 | 50,300.00 | 51,000.00 | 10,200.00 | 191,825 |
| 2023-11-30 | 49,200.00 | 51,700.00 | 48,600.00 | 50,400.00 | 10,080.00 | 86,895 |
| 2023-11-29 | 49,000.00 | 50,000.00 | 48,500.00 | 49,000.00 | 9,800.00 | 88,705 |
| 2023-11-28 | 50,300.00 | 50,400.00 | 48,100.00 | 49,000.00 | 9,800.00 | 82,455 |
| 2023-11-27 | 50,800.00 | 50,800.00 | 47,600.00 | 50,000.00 | 10,000.00 | 219,745 |
| 2023-11-24 | 51,000.00 | 51,300.00 | 49,500.00 | 50,800.00 | 10,160.00 | 82,570 |
| 2023-11-23 | 52,300.00 | 52,300.00 | 50,700.00 | 51,000.00 | 10,200.00 | 62,260 |
| 2023-11-22 | 51,500.00 | 53,700.00 | 50,700.00 | 51,700.00 | 10,340.00 | 112,780 |
| 2023-11-21 | 50,000.00 | 51,700.00 | 48,450.00 | 51,500.00 | 10,300.00 | 139,800 |
| 2023-11-20 | 47,300.00 | 49,500.00 | 47,100.00 | 48,500.00 | 9,700.00 | 64,850 |
| 2023-11-17 | 47,600.00 | 48,150.00 | 45,700.00 | 47,550.00 | 9,510.00 | 103,170 |
| 2023-11-16 | 49,550.00 | 49,550.00 | 46,650.00 | 47,150.00 | 9,430.00 | 65,775 |
| 2023-11-15 | 47,250.00 | 51,200.00 | 47,250.00 | 48,300.00 | 9,660.00 | 137,565 |
| 2023-11-14 | 47,000.00 | 48,250.00 | 45,100.00 | 46,700.00 | 9,340.00 | 200,065 |
| 2023-11-13 | 51,000.00 | 51,200.00 | 46,500.00 | 47,000.00 | 9,400.00 | 252,475 |
| 2023-11-10 | 51,800.00 | 52,100.00 | 50,000.00 | 51,000.00 | 10,200.00 | 86,655 |
| 2023-11-09 | 54,300.00 | 54,300.00 | 51,900.00 | 52,100.00 | 10,420.00 | 115,530 |
| 2023-11-08 | 53,900.00 | 55,700.00 | 52,300.00 | 54,700.00 | 10,940.00 | 117,980 |
| 2023-11-07 | 56,700.00 | 56,700.00 | 52,300.00 | 53,900.00 | 10,780.00 | 129,380 |
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.