Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 34,300.00 | 35,500.00 | 32,200.00 | 35,050.00 | 7,010.00 | 69,055 |
| 2023-05-09 | 35,700.00 | 35,700.00 | 34,250.00 | 34,800.00 | 6,960.00 | 55,560 |
| 2023-05-08 | 36,800.00 | 37,350.00 | 34,350.00 | 35,700.00 | 7,140.00 | 150,965 |
| 2023-05-04 | 34,650.00 | 36,950.00 | 34,500.00 | 36,800.00 | 7,360.00 | 207,360 |
| 2023-05-03 | 35,400.00 | 35,650.00 | 34,550.00 | 35,100.00 | 7,020.00 | 55,930 |
| 2023-05-02 | 35,750.00 | 36,000.00 | 34,650.00 | 35,450.00 | 7,090.00 | 81,635 |
| 2023-04-28 | 35,400.00 | 36,000.00 | 32,850.00 | 36,000.00 | 7,200.00 | 422,645 |
| 2023-04-27 | 31,850.00 | 34,000.00 | 30,200.00 | 33,750.00 | 6,750.00 | 126,670 |
| 2023-04-26 | 30,500.00 | 31,000.00 | 29,850.00 | 30,450.00 | 6,090.00 | 27,530 |
| 2023-04-25 | 29,550.00 | 31,000.00 | 29,550.00 | 30,150.00 | 6,030.00 | 58,720 |
| 2023-04-24 | 30,200.00 | 30,700.00 | 29,850.00 | 30,150.00 | 6,030.00 | 50,750 |
| 2023-04-21 | 30,050.00 | 31,000.00 | 30,000.00 | 30,700.00 | 6,140.00 | 54,945 |
| 2023-04-20 | 32,300.00 | 32,300.00 | 29,250.00 | 30,650.00 | 6,130.00 | 199,190 |
| 2023-04-19 | 32,500.00 | 32,550.00 | 32,000.00 | 32,300.00 | 6,460.00 | 45,265 |
| 2023-04-18 | 31,800.00 | 32,950.00 | 31,650.00 | 32,450.00 | 6,490.00 | 39,290 |
| 2023-04-17 | 32,000.00 | 32,300.00 | 30,750.00 | 32,150.00 | 6,430.00 | 115,800 |
| 2023-04-14 | 32,100.00 | 33,100.00 | 31,900.00 | 32,000.00 | 6,400.00 | 31,890 |
| 2023-04-13 | 32,200.00 | 32,600.00 | 31,300.00 | 32,400.00 | 6,480.00 | 29,120 |
| 2023-04-12 | 32,550.00 | 33,550.00 | 31,400.00 | 31,900.00 | 6,380.00 | 112,860 |
| 2023-04-11 | 32,950.00 | 33,600.00 | 32,250.00 | 32,550.00 | 6,510.00 | 117,300 |
| 2023-04-10 | 34,300.00 | 34,450.00 | 32,500.00 | 32,950.00 | 6,590.00 | 91,455 |
| 2023-04-07 | 34,200.00 | 35,150.00 | 33,350.00 | 34,300.00 | 6,860.00 | 111,010 |
| 2023-04-06 | 34,300.00 | 35,200.00 | 33,700.00 | 34,200.00 | 6,840.00 | 117,695 |
| 2023-04-05 | 32,450.00 | 34,800.00 | 32,450.00 | 34,250.00 | 6,850.00 | 167,045 |
| 2023-04-04 | 32,000.00 | 33,500.00 | 31,100.00 | 32,700.00 | 6,540.00 | 73,040 |
| 2023-04-03 | 31,900.00 | 33,000.00 | 31,350.00 | 31,600.00 | 6,320.00 | 70,140 |
| 2023-03-31 | 32,350.00 | 33,500.00 | 31,750.00 | 31,900.00 | 6,380.00 | 101,565 |
| 2023-03-30 | 31,500.00 | 33,450.00 | 30,700.00 | 32,350.00 | 6,470.00 | 180,915 |
| 2023-03-29 | 31,550.00 | 31,550.00 | 30,850.00 | 30,950.00 | 6,190.00 | 47,040 |
| 2023-03-28 | 31,100.00 | 31,750.00 | 30,900.00 | 31,500.00 | 6,300.00 | 44,730 |
| 2023-03-27 | 31,800.00 | 31,800.00 | 30,850.00 | 31,500.00 | 6,300.00 | 75,730 |
| 2023-03-24 | 29,300.00 | 32,800.00 | 29,000.00 | 31,800.00 | 6,360.00 | 384,870 |
| 2023-03-23 | 29,800.00 | 29,800.00 | 29,000.00 | 29,300.00 | 5,860.00 | 33,830 |
| 2023-03-22 | 29,950.00 | 29,950.00 | 28,850.00 | 29,450.00 | 5,890.00 | 14,950 |
| 2023-03-21 | 28,800.00 | 29,400.00 | 28,800.00 | 28,900.00 | 5,780.00 | 17,850 |
| 2023-03-20 | 28,850.00 | 29,600.00 | 28,800.00 | 28,800.00 | 5,760.00 | 26,810 |
| 2023-03-17 | 28,600.00 | 29,800.00 | 28,500.00 | 29,150.00 | 5,830.00 | 55,095 |
| 2023-03-16 | 28,650.00 | 29,300.00 | 28,000.00 | 28,600.00 | 5,720.00 | 76,955 |
| 2023-03-15 | 28,200.00 | 29,000.00 | 28,200.00 | 28,650.00 | 5,730.00 | 34,470 |
| 2023-03-14 | 29,400.00 | 29,400.00 | 28,000.00 | 28,200.00 | 5,640.00 | 85,655 |
| 2023-03-13 | 28,500.00 | 29,400.00 | 27,900.00 | 29,400.00 | 5,880.00 | 53,145 |
| 2023-03-10 | 29,350.00 | 30,000.00 | 28,350.00 | 28,500.00 | 5,700.00 | 75,355 |
| 2023-03-09 | 29,000.00 | 30,350.00 | 28,200.00 | 29,350.00 | 5,870.00 | 216,850 |
| 2023-03-08 | 25,100.00 | 29,300.00 | 25,050.00 | 28,550.00 | 5,710.00 | 250,825 |
| 2023-03-07 | 25,100.00 | 25,550.00 | 24,450.00 | 25,550.00 | 5,110.00 | 59,945 |
| 2023-03-06 | 26,650.00 | 26,650.00 | 24,850.00 | 25,150.00 | 5,030.00 | 66,845 |
| 2023-03-03 | 26,400.00 | 26,400.00 | 25,500.00 | 26,150.00 | 5,230.00 | 8,315 |
| 2023-03-02 | 26,200.00 | 26,750.00 | 25,600.00 | 25,800.00 | 5,160.00 | 21,735 |
| 2023-02-28 | 25,450.00 | 26,500.00 | 25,150.00 | 26,200.00 | 5,240.00 | 35,985 |
| 2023-02-27 | 25,350.00 | 26,250.00 | 25,150.00 | 25,150.00 | 5,030.00 | 41,645 |
| 2023-02-24 | 25,650.00 | 25,950.00 | 25,100.00 | 25,450.00 | 5,090.00 | 23,815 |
| 2023-02-23 | 25,150.00 | 25,550.00 | 24,950.00 | 25,150.00 | 5,030.00 | 20,900 |
| 2023-02-22 | 25,800.00 | 25,800.00 | 25,150.00 | 25,200.00 | 5,040.00 | 17,900 |
| 2023-02-21 | 26,000.00 | 26,550.00 | 25,600.00 | 25,600.00 | 5,120.00 | 24,365 |
| 2023-02-20 | 24,900.00 | 26,000.00 | 24,900.00 | 25,500.00 | 5,100.00 | 26,405 |
| 2023-02-17 | 25,700.00 | 25,700.00 | 25,250.00 | 25,250.00 | 5,050.00 | 8,625 |
| 2023-02-16 | 25,850.00 | 26,100.00 | 25,050.00 | 25,700.00 | 5,140.00 | 16,920 |
| 2023-02-15 | 26,200.00 | 26,700.00 | 25,550.00 | 25,950.00 | 5,190.00 | 53,130 |
| 2023-02-14 | 26,500.00 | 27,150.00 | 25,000.00 | 26,550.00 | 5,310.00 | 92,545 |
| 2023-02-13 | 26,000.00 | 26,500.00 | 25,600.00 | 25,950.00 | 5,190.00 | 18,700 |
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.