Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 51,000.00 | 53,400.00 | 50,700.00 | 53,300.00 | 10,660.00 | 77,830 |
| 2023-08-03 | 53,800.00 | 54,000.00 | 50,100.00 | 51,500.00 | 10,300.00 | 229,410 |
| 2023-08-02 | 54,900.00 | 55,800.00 | 52,200.00 | 53,900.00 | 10,780.00 | 160,110 |
| 2023-08-01 | 49,650.00 | 56,300.00 | 49,650.00 | 55,900.00 | 11,180.00 | 460,235 |
| 2023-07-31 | 51,500.00 | 51,700.00 | 49,450.00 | 50,200.00 | 10,040.00 | 88,785 |
| 2023-07-28 | 48,550.00 | 51,800.00 | 47,800.00 | 50,200.00 | 10,040.00 | 196,210 |
| 2023-07-27 | 47,800.00 | 48,800.00 | 47,200.00 | 48,550.00 | 9,710.00 | 70,750 |
| 2023-07-26 | 49,600.00 | 49,600.00 | 46,800.00 | 47,850.00 | 9,570.00 | 177,035 |
| 2023-07-25 | 50,400.00 | 50,400.00 | 48,400.00 | 49,600.00 | 9,920.00 | 132,320 |
| 2023-07-24 | 51,600.00 | 52,300.00 | 49,100.00 | 49,600.00 | 9,920.00 | 256,685 |
| 2023-07-21 | 48,500.00 | 51,600.00 | 48,000.00 | 51,600.00 | 10,320.00 | 340,860 |
| 2023-07-20 | 48,600.00 | 49,500.00 | 45,550.00 | 49,000.00 | 9,800.00 | 340,585 |
| 2023-07-19 | 47,150.00 | 49,900.00 | 47,000.00 | 49,100.00 | 9,820.00 | 613,495 |
| 2023-07-18 | 44,150.00 | 48,550.00 | 43,800.00 | 46,850.00 | 9,370.00 | 713,345 |
| 2023-07-17 | 43,800.00 | 45,300.00 | 43,250.00 | 44,400.00 | 8,880.00 | 109,795 |
| 2023-07-14 | 44,100.00 | 44,650.00 | 42,200.00 | 44,500.00 | 8,900.00 | 86,165 |
| 2023-07-13 | 44,900.00 | 45,350.00 | 43,450.00 | 44,450.00 | 8,890.00 | 155,625 |
| 2023-07-12 | 41,600.00 | 45,200.00 | 41,400.00 | 44,900.00 | 8,980.00 | 308,100 |
| 2023-07-11 | 40,400.00 | 42,100.00 | 40,200.00 | 41,800.00 | 8,360.00 | 127,725 |
| 2023-07-10 | 40,750.00 | 41,300.00 | 40,050.00 | 40,600.00 | 8,120.00 | 89,995 |
| 2023-07-07 | 40,550.00 | 40,550.00 | 39,600.00 | 40,450.00 | 8,090.00 | 55,580 |
| 2023-07-06 | 40,250.00 | 40,650.00 | 39,400.00 | 40,200.00 | 8,040.00 | 51,720 |
| 2023-07-05 | 39,800.00 | 40,600.00 | 39,450.00 | 40,250.00 | 8,050.00 | 52,375 |
| 2023-07-04 | 38,650.00 | 40,550.00 | 38,550.00 | 40,400.00 | 8,080.00 | 111,260 |
| 2023-07-03 | 39,050.00 | 39,350.00 | 38,350.00 | 39,000.00 | 7,800.00 | 61,685 |
| 2023-06-30 | 38,800.00 | 39,500.00 | 38,500.00 | 39,250.00 | 7,850.00 | 30,310 |
| 2023-06-29 | 39,250.00 | 39,950.00 | 38,500.00 | 39,050.00 | 7,810.00 | 89,655 |
| 2023-06-28 | 40,000.00 | 40,450.00 | 38,800.00 | 39,250.00 | 7,850.00 | 101,275 |
| 2023-06-27 | 39,100.00 | 40,300.00 | 37,900.00 | 39,800.00 | 7,960.00 | 143,330 |
| 2023-06-26 | 38,350.00 | 38,800.00 | 37,850.00 | 38,450.00 | 7,690.00 | 21,500 |
| 2023-06-23 | 37,650.00 | 38,450.00 | 37,550.00 | 38,350.00 | 7,670.00 | 25,815 |
| 2023-06-22 | 39,250.00 | 39,250.00 | 37,250.00 | 38,000.00 | 7,600.00 | 47,610 |
| 2023-06-21 | 38,500.00 | 38,750.00 | 37,800.00 | 38,150.00 | 7,630.00 | 49,235 |
| 2023-06-20 | 38,900.00 | 38,900.00 | 37,050.00 | 38,500.00 | 7,700.00 | 53,785 |
| 2023-06-19 | 37,700.00 | 38,450.00 | 36,600.00 | 38,100.00 | 7,620.00 | 75,625 |
| 2023-06-16 | 38,450.00 | 38,700.00 | 37,750.00 | 38,050.00 | 7,610.00 | 57,575 |
| 2023-06-15 | 38,850.00 | 40,300.00 | 37,800.00 | 38,450.00 | 7,690.00 | 164,410 |
| 2023-06-14 | 37,850.00 | 39,750.00 | 37,550.00 | 38,850.00 | 7,770.00 | 171,775 |
| 2023-06-13 | 37,800.00 | 38,200.00 | 37,500.00 | 37,800.00 | 7,560.00 | 39,235 |
| 2023-06-12 | 38,600.00 | 39,000.00 | 37,500.00 | 38,000.00 | 7,600.00 | 59,995 |
| 2023-06-09 | 37,000.00 | 39,000.00 | 37,000.00 | 38,600.00 | 7,720.00 | 140,780 |
| 2023-06-08 | 37,050.00 | 37,900.00 | 36,500.00 | 37,300.00 | 7,460.00 | 37,955 |
| 2023-06-07 | 37,800.00 | 38,650.00 | 36,900.00 | 37,400.00 | 7,480.00 | 53,505 |
| 2023-06-05 | 37,350.00 | 38,000.00 | 36,000.00 | 37,800.00 | 7,560.00 | 100,210 |
| 2023-06-02 | 37,000.00 | 38,300.00 | 36,800.00 | 37,350.00 | 7,470.00 | 75,360 |
| 2023-06-01 | 36,250.00 | 37,650.00 | 35,800.00 | 37,500.00 | 7,500.00 | 90,595 |
| 2023-05-31 | 35,800.00 | 36,450.00 | 35,500.00 | 36,400.00 | 7,280.00 | 55,630 |
| 2023-05-30 | 36,000.00 | 36,300.00 | 35,100.00 | 35,950.00 | 7,190.00 | 55,910 |
| 2023-05-26 | 34,700.00 | 36,150.00 | 34,400.00 | 35,750.00 | 7,150.00 | 147,300 |
| 2023-05-25 | 34,850.00 | 35,400.00 | 34,400.00 | 34,700.00 | 6,940.00 | 43,790 |
| 2023-05-24 | 35,000.00 | 35,350.00 | 34,000.00 | 34,850.00 | 6,970.00 | 49,015 |
| 2023-05-23 | 35,100.00 | 36,000.00 | 34,800.00 | 34,950.00 | 6,990.00 | 70,975 |
| 2023-05-22 | 35,250.00 | 36,000.00 | 34,900.00 | 35,100.00 | 7,020.00 | 26,365 |
| 2023-05-19 | 35,650.00 | 35,650.00 | 34,700.00 | 35,300.00 | 7,060.00 | 37,135 |
| 2023-05-18 | 35,500.00 | 36,000.00 | 34,600.00 | 35,200.00 | 7,040.00 | 34,840 |
| 2023-05-17 | 34,250.00 | 35,650.00 | 33,900.00 | 35,500.00 | 7,100.00 | 20,105 |
| 2023-05-16 | 35,000.00 | 35,000.00 | 33,650.00 | 34,350.00 | 6,870.00 | 40,930 |
| 2023-05-15 | 35,000.00 | 35,350.00 | 33,750.00 | 34,550.00 | 6,910.00 | 45,005 |
| 2023-05-12 | 35,200.00 | 35,350.00 | 34,550.00 | 34,950.00 | 6,990.00 | 41,440 |
| 2023-05-11 | 34,800.00 | 35,750.00 | 34,800.00 | 35,550.00 | 7,110.00 | 32,630 |
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.