Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 26,950.00 | 27,000.00 | 25,800.00 | 26,000.00 | 5,200.00 | 50,850 |
| 2023-02-09 | 26,500.00 | 27,300.00 | 26,450.00 | 27,000.00 | 5,400.00 | 28,880 |
| 2023-02-08 | 27,250.00 | 27,750.00 | 26,550.00 | 26,900.00 | 5,380.00 | 75,145 |
| 2023-02-07 | 27,500.00 | 27,700.00 | 27,100.00 | 27,650.00 | 5,530.00 | 29,085 |
| 2023-02-06 | 29,100.00 | 29,100.00 | 26,800.00 | 27,350.00 | 5,470.00 | 158,900 |
| 2023-02-03 | 30,100.00 | 30,100.00 | 28,650.00 | 29,000.00 | 5,800.00 | 88,530 |
| 2023-02-02 | 28,450.00 | 30,100.00 | 28,450.00 | 29,450.00 | 5,890.00 | 145,155 |
| 2023-02-01 | 28,900.00 | 29,300.00 | 27,950.00 | 28,450.00 | 5,690.00 | 114,905 |
| 2023-01-31 | 28,700.00 | 29,250.00 | 28,300.00 | 28,900.00 | 5,780.00 | 72,810 |
| 2023-01-30 | 26,950.00 | 29,200.00 | 26,950.00 | 29,000.00 | 5,800.00 | 162,485 |
| 2023-01-27 | 26,350.00 | 27,100.00 | 26,100.00 | 27,100.00 | 5,420.00 | 78,505 |
| 2023-01-26 | 25,850.00 | 26,300.00 | 25,650.00 | 26,100.00 | 5,220.00 | 30,640 |
| 2023-01-25 | 26,250.00 | 26,850.00 | 25,800.00 | 26,000.00 | 5,200.00 | 70,695 |
| 2023-01-20 | 25,250.00 | 26,350.00 | 25,250.00 | 26,250.00 | 5,250.00 | 51,215 |
| 2023-01-19 | 25,150.00 | 25,250.00 | 24,700.00 | 25,250.00 | 5,050.00 | 12,040 |
| 2023-01-18 | 24,800.00 | 25,300.00 | 24,750.00 | 24,950.00 | 4,990.00 | 21,800 |
| 2023-01-17 | 24,550.00 | 25,150.00 | 24,550.00 | 24,800.00 | 4,960.00 | 25,960 |
| 2023-01-16 | 24,900.00 | 25,150.00 | 24,550.00 | 24,550.00 | 4,910.00 | 29,035 |
| 2023-01-13 | 25,350.00 | 25,650.00 | 24,800.00 | 24,950.00 | 4,990.00 | 23,555 |
| 2023-01-12 | 24,850.00 | 25,500.00 | 24,850.00 | 25,350.00 | 5,070.00 | 5,430 |
| 2023-01-11 | 24,600.00 | 25,700.00 | 24,600.00 | 25,250.00 | 5,050.00 | 36,300 |
| 2023-01-10 | 24,800.00 | 25,100.00 | 24,500.00 | 24,600.00 | 4,920.00 | 25,950 |
| 2023-01-09 | 24,900.00 | 25,100.00 | 24,400.00 | 24,700.00 | 4,940.00 | 38,110 |
| 2023-01-06 | 23,700.00 | 25,150.00 | 23,450.00 | 24,900.00 | 4,980.00 | 62,365 |
| 2023-01-05 | 23,400.00 | 24,000.00 | 23,400.00 | 23,700.00 | 4,740.00 | 17,905 |
| 2023-01-04 | 22,950.00 | 23,900.00 | 22,800.00 | 23,500.00 | 4,700.00 | 60,140 |
| 2023-01-03 | 22,250.00 | 23,550.00 | 22,000.00 | 22,950.00 | 4,590.00 | 42,645 |
| 2023-01-02 | 22,850.00 | 23,000.00 | 22,400.00 | 22,400.00 | 4,480.00 | 89,925 |
| 2022-12-29 | 22,900.00 | 23,050.00 | 21,550.00 | 22,800.00 | 4,560.00 | 107,290 |
| 2022-12-28 | 23,500.00 | 23,500.00 | 22,250.00 | 23,050.00 | 4,610.00 | 274,340 |
| 2022-12-27 | 21,800.00 | 23,750.00 | 21,800.00 | 23,100.00 | 4,620.00 | 291,385 |
| 2022-12-26 | 21,950.00 | 22,350.00 | 21,650.00 | 22,000.00 | 4,400.00 | 130,730 |
| 2022-12-23 | 22,600.00 | 22,600.00 | 21,150.00 | 22,000.00 | 4,400.00 | 303,080 |
| 2022-12-22 | 22,100.00 | 23,500.00 | 22,050.00 | 22,500.00 | 4,500.00 | 64,605 |
| 2022-12-21 | 22,400.00 | 22,900.00 | 21,800.00 | 22,250.00 | 4,450.00 | 67,595 |
| 2022-12-20 | 21,100.00 | 22,900.00 | 20,950.00 | 22,400.00 | 4,480.00 | 119,815 |
| 2022-12-19 | 20,000.00 | 21,100.00 | 20,000.00 | 20,950.00 | 4,190.00 | 48,195 |
| 2022-12-16 | 19,950.00 | 20,300.00 | 19,300.00 | 20,300.00 | 4,060.00 | 10,030 |
| 2022-12-15 | 20,400.00 | 20,600.00 | 20,000.00 | 20,150.00 | 4,030.00 | 2,465 |
| 2022-12-14 | 20,400.00 | 20,700.00 | 20,150.00 | 20,400.00 | 4,080.00 | 22,020 |
| 2022-12-13 | 19,700.00 | 20,800.00 | 19,450.00 | 20,400.00 | 4,080.00 | 13,570 |
| 2022-12-12 | 20,450.00 | 20,450.00 | 19,700.00 | 20,100.00 | 4,020.00 | 10,575 |
| 2022-12-09 | 19,800.00 | 20,250.00 | 19,550.00 | 20,250.00 | 4,050.00 | 14,910 |
| 2022-12-08 | 20,350.00 | 20,350.00 | 19,400.00 | 19,800.00 | 3,960.00 | 10,100 |
| 2022-12-07 | 19,700.00 | 20,250.00 | 19,450.00 | 19,750.00 | 3,950.00 | 14,645 |
| 2022-12-06 | 19,550.00 | 20,500.00 | 19,450.00 | 19,750.00 | 3,950.00 | 17,600 |
| 2022-12-05 | 19,550.00 | 19,750.00 | 19,450.00 | 19,700.00 | 3,940.00 | 6,155 |
| 2022-12-02 | 19,600.00 | 19,800.00 | 19,200.00 | 19,600.00 | 3,920.00 | 9,315 |
| 2022-12-01 | 19,700.00 | 20,850.00 | 18,700.00 | 19,600.00 | 3,920.00 | 127,330 |
| 2022-11-30 | 19,650.00 | 21,600.00 | 19,300.00 | 19,700.00 | 3,940.00 | 42,930 |
| 2022-11-29 | 19,750.00 | 20,850.00 | 19,700.00 | 20,000.00 | 4,000.00 | 10,835 |
| 2022-11-28 | 20,250.00 | 20,250.00 | 19,650.00 | 19,800.00 | 3,960.00 | 34,705 |
| 2022-11-25 | 20,200.00 | 20,800.00 | 20,050.00 | 20,250.00 | 4,050.00 | 11,615 |
| 2022-11-24 | 19,550.00 | 20,750.00 | 19,300.00 | 20,200.00 | 4,040.00 | 13,730 |
| 2022-11-23 | 19,550.00 | 20,250.00 | 19,350.00 | 19,400.00 | 3,880.00 | 27,220 |
| 2022-11-22 | 20,000.00 | 20,450.00 | 19,550.00 | 19,750.00 | 3,950.00 | 46,170 |
| 2022-11-21 | 21,450.00 | 22,050.00 | 20,250.00 | 20,500.00 | 4,100.00 | 22,900 |
| 2022-11-18 | 21,650.00 | 21,650.00 | 21,250.00 | 21,250.00 | 4,250.00 | 13,425 |
| 2022-11-17 | 21,700.00 | 21,900.00 | 21,300.00 | 21,700.00 | 4,340.00 | 12,460 |
| 2022-11-16 | 20,850.00 | 22,100.00 | 20,250.00 | 22,100.00 | 4,420.00 | 64,060 |
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.