Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 56,600.00 | 56,700.00 | 53,300.00 | 55,400.00 | 11,080.00 | 247,325 |
| 2023-11-03 | 51,700.00 | 55,400.00 | 50,300.00 | 54,800.00 | 10,960.00 | 248,005 |
| 2023-11-02 | 47,600.00 | 54,200.00 | 47,600.00 | 51,500.00 | 10,300.00 | 241,300 |
| 2023-11-01 | 47,100.00 | 49,000.00 | 46,450.00 | 48,050.00 | 9,610.00 | 59,915 |
| 2023-10-31 | 48,750.00 | 48,750.00 | 45,400.00 | 47,100.00 | 9,420.00 | 108,065 |
| 2023-10-30 | 47,000.00 | 48,450.00 | 46,200.00 | 48,300.00 | 9,660.00 | 48,185 |
| 2023-10-27 | 47,500.00 | 48,000.00 | 45,700.00 | 47,000.00 | 9,400.00 | 131,250 |
| 2023-10-26 | 44,500.00 | 47,100.00 | 44,500.00 | 46,350.00 | 9,270.00 | 65,350 |
| 2023-10-25 | 48,950.00 | 48,950.00 | 46,500.00 | 46,550.00 | 9,310.00 | 52,875 |
| 2023-10-24 | 46,900.00 | 48,000.00 | 44,850.00 | 47,650.00 | 9,530.00 | 133,585 |
| 2023-10-23 | 45,300.00 | 47,200.00 | 44,950.00 | 46,650.00 | 9,330.00 | 99,770 |
| 2023-10-20 | 46,850.00 | 47,400.00 | 44,450.00 | 45,800.00 | 9,160.00 | 371,505 |
| 2023-10-19 | 48,300.00 | 49,850.00 | 46,700.00 | 48,700.00 | 9,740.00 | 427,675 |
| 2023-10-18 | 51,100.00 | 51,500.00 | 48,900.00 | 49,500.00 | 9,900.00 | 194,035 |
| 2023-10-17 | 51,000.00 | 52,500.00 | 50,900.00 | 51,500.00 | 10,300.00 | 97,565 |
| 2023-10-16 | 53,600.00 | 54,000.00 | 50,500.00 | 50,900.00 | 10,180.00 | 383,410 |
| 2023-10-13 | 55,800.00 | 56,000.00 | 54,100.00 | 54,900.00 | 10,980.00 | 73,935 |
| 2023-10-12 | 59,000.00 | 60,000.00 | 55,500.00 | 56,300.00 | 11,260.00 | 211,835 |
| 2023-10-11 | 57,300.00 | 59,300.00 | 56,500.00 | 58,400.00 | 11,680.00 | 76,980 |
| 2023-10-10 | 57,500.00 | 57,600.00 | 54,600.00 | 56,600.00 | 11,320.00 | 166,330 |
| 2023-10-06 | 55,300.00 | 57,800.00 | 55,300.00 | 57,600.00 | 11,520.00 | 146,090 |
| 2023-10-05 | 55,700.00 | 57,400.00 | 54,800.00 | 56,000.00 | 11,200.00 | 138,955 |
| 2023-10-04 | 59,500.00 | 59,500.00 | 53,600.00 | 55,700.00 | 11,140.00 | 395,680 |
| 2023-09-27 | 58,600.00 | 60,600.00 | 58,300.00 | 60,500.00 | 12,100.00 | 128,115 |
| 2023-09-26 | 59,500.00 | 60,900.00 | 58,100.00 | 58,800.00 | 11,760.00 | 233,725 |
| 2023-09-25 | 59,000.00 | 60,500.00 | 57,800.00 | 60,200.00 | 12,040.00 | 208,375 |
| 2023-09-22 | 56,400.00 | 61,200.00 | 55,600.00 | 59,000.00 | 11,800.00 | 577,150 |
| 2023-09-21 | 55,800.00 | 57,700.00 | 55,200.00 | 56,400.00 | 11,280.00 | 300,690 |
| 2023-09-20 | 59,400.00 | 59,400.00 | 56,000.00 | 57,600.00 | 11,520.00 | 512,795 |
| 2023-09-19 | 59,000.00 | 60,900.00 | 57,900.00 | 59,400.00 | 11,880.00 | 475,495 |
| 2023-09-18 | 61,700.00 | 64,000.00 | 59,600.00 | 60,400.00 | 12,080.00 | 404,385 |
| 2023-09-15 | 66,300.00 | 68,000.00 | 62,000.00 | 62,400.00 | 12,480.00 | 608,740 |
| 2023-09-14 | 67,400.00 | 68,100.00 | 65,600.00 | 67,000.00 | 13,400.00 | 256,255 |
| 2023-09-13 | 71,400.00 | 71,700.00 | 66,800.00 | 67,100.00 | 13,420.00 | 593,305 |
| 2023-09-12 | 74,400.00 | 76,900.00 | 70,000.00 | 72,100.00 | 14,420.00 | 623,410 |
| 2023-09-11 | 73,700.00 | 78,500.00 | 72,500.00 | 74,200.00 | 14,840.00 | 998,190 |
| 2023-09-08 | 66,600.00 | 73,300.00 | 66,400.00 | 71,700.00 | 14,340.00 | 1,451,915 |
| 2023-09-07 | 63,800.00 | 67,000.00 | 63,400.00 | 64,900.00 | 12,980.00 | 577,925 |
| 2023-09-06 | 61,500.00 | 64,800.00 | 61,000.00 | 63,500.00 | 12,700.00 | 363,925 |
| 2023-09-05 | 58,600.00 | 64,100.00 | 57,800.00 | 62,000.00 | 12,400.00 | 774,840 |
| 2023-09-04 | 59,500.00 | 60,500.00 | 56,300.00 | 59,000.00 | 11,800.00 | 542,770 |
| 2023-09-01 | 63,300.00 | 64,100.00 | 57,400.00 | 59,800.00 | 11,960.00 | 782,580 |
| 2023-08-31 | 66,000.00 | 67,100.00 | 63,300.00 | 64,100.00 | 12,820.00 | 488,000 |
| 2023-08-30 | 63,100.00 | 67,400.00 | 59,900.00 | 66,300.00 | 13,260.00 | 1,220,125 |
| 2023-08-29 | 69,500.00 | 69,500.00 | 61,200.00 | 63,100.00 | 12,620.00 | 1,122,875 |
| 2023-08-28 | 69,700.00 | 74,500.00 | 64,300.00 | 69,000.00 | 13,800.00 | 757,410 |
| 2023-08-25 | 69,600.00 | 71,500.00 | 67,800.00 | 69,600.00 | 13,920.00 | 410,275 |
| 2023-08-24 | 64,200.00 | 71,800.00 | 63,300.00 | 70,600.00 | 14,120.00 | 785,210 |
| 2023-08-23 | 62,900.00 | 65,700.00 | 61,500.00 | 63,700.00 | 12,740.00 | 373,860 |
| 2023-08-22 | 61,300.00 | 63,800.00 | 60,100.00 | 63,600.00 | 12,720.00 | 257,485 |
| 2023-08-21 | 57,000.00 | 61,700.00 | 57,000.00 | 61,300.00 | 12,260.00 | 307,220 |
| 2023-08-18 | 58,000.00 | 59,700.00 | 56,000.00 | 57,000.00 | 11,400.00 | 368,840 |
| 2023-08-17 | 59,000.00 | 60,700.00 | 57,400.00 | 58,800.00 | 11,760.00 | 139,535 |
| 2023-08-16 | 58,500.00 | 60,600.00 | 57,800.00 | 59,400.00 | 11,880.00 | 275,345 |
| 2023-08-14 | 58,000.00 | 59,700.00 | 56,200.00 | 59,400.00 | 11,880.00 | 222,665 |
| 2023-08-11 | 55,900.00 | 57,500.00 | 54,800.00 | 57,100.00 | 11,420.00 | 136,455 |
| 2023-08-10 | 54,000.00 | 56,900.00 | 53,500.00 | 56,300.00 | 11,260.00 | 204,465 |
| 2023-08-09 | 52,500.00 | 54,800.00 | 51,700.00 | 54,000.00 | 10,800.00 | 123,530 |
| 2023-08-08 | 53,000.00 | 53,200.00 | 50,400.00 | 52,300.00 | 10,460.00 | 117,190 |
| 2023-08-07 | 54,300.00 | 54,900.00 | 51,400.00 | 53,000.00 | 10,600.00 | 72,955 |
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.