Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 20,150.00 | 21,150.00 | 20,100.00 | 21,050.00 | 4,210.00 | 39,870 |
| 2022-11-14 | 20,250.00 | 20,350.00 | 19,850.00 | 20,150.00 | 4,030.00 | 38,990 |
| 2022-11-11 | 19,100.00 | 20,250.00 | 19,050.00 | 20,000.00 | 4,000.00 | 58,885 |
| 2022-11-10 | 18,450.00 | 18,950.00 | 18,100.00 | 18,850.00 | 3,770.00 | 19,755 |
| 2022-11-09 | 18,750.00 | 19,000.00 | 18,600.00 | 18,850.00 | 3,770.00 | 20,450 |
| 2022-11-08 | 18,350.00 | 18,950.00 | 18,350.00 | 18,750.00 | 3,750.00 | 24,720 |
| 2022-11-07 | 18,200.00 | 18,800.00 | 18,200.00 | 18,400.00 | 3,680.00 | 15,900 |
| 2022-11-04 | 18,050.00 | 18,350.00 | 17,850.00 | 18,350.00 | 3,670.00 | 12,765 |
| 2022-11-03 | 18,000.00 | 18,200.00 | 17,700.00 | 18,200.00 | 3,640.00 | 37,895 |
| 2022-11-02 | 18,100.00 | 18,900.00 | 17,950.00 | 18,200.00 | 3,640.00 | 20,085 |
| 2022-11-01 | 18,900.00 | 18,900.00 | 17,750.00 | 17,950.00 | 3,590.00 | 10,890 |
| 2022-10-31 | 17,900.00 | 18,350.00 | 17,850.00 | 18,050.00 | 3,610.00 | 3,990 |
| 2022-10-28 | 17,500.00 | 18,050.00 | 17,400.00 | 18,050.00 | 3,610.00 | 23,085 |
| 2022-10-27 | 17,750.00 | 18,250.00 | 17,450.00 | 17,950.00 | 3,590.00 | 14,185 |
| 2022-10-26 | 17,450.00 | 18,100.00 | 17,300.00 | 17,750.00 | 3,550.00 | 14,800 |
| 2022-10-25 | 18,750.00 | 18,750.00 | 17,450.00 | 17,450.00 | 3,490.00 | 83,965 |
| 2022-10-24 | 17,600.00 | 18,350.00 | 17,600.00 | 18,050.00 | 3,610.00 | 8,485 |
| 2022-10-21 | 17,900.00 | 18,050.00 | 17,650.00 | 17,800.00 | 3,560.00 | 32,530 |
| 2022-10-20 | 18,050.00 | 18,350.00 | 17,800.00 | 18,200.00 | 3,640.00 | 16,985 |
| 2022-10-19 | 18,350.00 | 18,650.00 | 18,000.00 | 18,300.00 | 3,660.00 | 21,660 |
| 2022-10-18 | 18,000.00 | 18,850.00 | 17,850.00 | 18,150.00 | 3,630.00 | 70,400 |
| 2022-10-17 | 17,300.00 | 17,750.00 | 16,700.00 | 17,450.00 | 3,490.00 | 104,415 |
| 2022-10-14 | 18,050.00 | 18,400.00 | 17,500.00 | 17,950.00 | 3,590.00 | 388,650 |
| 2022-10-13 | 18,850.00 | 19,100.00 | 17,650.00 | 18,000.00 | 3,600.00 | 144,100 |
| 2022-10-12 | 19,000.00 | 19,150.00 | 18,200.00 | 19,150.00 | 3,830.00 | 58,645 |
| 2022-10-11 | 21,100.00 | 21,100.00 | 18,900.00 | 18,950.00 | 3,790.00 | 70,550 |
| 2022-10-07 | 21,400.00 | 22,150.00 | 20,800.00 | 21,000.00 | 4,200.00 | 67,375 |
| 2022-10-06 | 21,800.00 | 22,300.00 | 21,400.00 | 22,150.00 | 4,430.00 | 33,205 |
| 2022-10-05 | 22,050.00 | 22,200.00 | 21,000.00 | 21,800.00 | 4,360.00 | 68,650 |
| 2022-10-04 | 22,800.00 | 23,500.00 | 21,700.00 | 22,100.00 | 4,420.00 | 198,205 |
| 2022-09-30 | 22,500.00 | 23,450.00 | 22,050.00 | 22,750.00 | 4,550.00 | 13,505 |
| 2022-09-29 | 23,250.00 | 23,350.00 | 22,600.00 | 22,850.00 | 4,570.00 | 24,720 |
| 2022-09-28 | 23,050.00 | 23,900.00 | 22,150.00 | 22,600.00 | 4,520.00 | 43,455 |
| 2022-09-27 | 23,800.00 | 24,000.00 | 22,200.00 | 23,250.00 | 4,650.00 | 84,325 |
| 2022-09-26 | 25,000.00 | 25,700.00 | 23,600.00 | 23,800.00 | 4,760.00 | 98,195 |
| 2022-09-23 | 26,250.00 | 26,450.00 | 25,500.00 | 25,750.00 | 5,150.00 | 30,690 |
| 2022-09-22 | 26,500.00 | 27,000.00 | 26,350.00 | 26,600.00 | 5,320.00 | 30,045 |
| 2022-09-21 | 27,750.00 | 27,750.00 | 26,900.00 | 26,900.00 | 5,380.00 | 10,630 |
| 2022-09-20 | 26,700.00 | 27,800.00 | 26,700.00 | 27,800.00 | 5,560.00 | 9,200 |
| 2022-09-19 | 27,300.00 | 27,850.00 | 26,600.00 | 27,200.00 | 5,440.00 | 26,510 |
| 2022-09-16 | 27,250.00 | 27,400.00 | 26,700.00 | 27,050.00 | 5,410.00 | 23,650 |
| 2022-09-15 | 26,550.00 | 27,400.00 | 26,500.00 | 26,850.00 | 5,370.00 | 25,920 |
| 2022-09-14 | 26,300.00 | 27,000.00 | 26,100.00 | 26,650.00 | 5,330.00 | 35,205 |
| 2022-09-13 | 26,900.00 | 27,150.00 | 26,600.00 | 26,850.00 | 5,370.00 | 12,075 |
| 2022-09-08 | 27,100.00 | 27,100.00 | 26,550.00 | 26,850.00 | 5,370.00 | 10,405 |
| 2022-09-07 | 26,950.00 | 27,000.00 | 26,250.00 | 26,600.00 | 5,320.00 | 29,690 |
| 2022-09-06 | 26,700.00 | 27,300.00 | 26,400.00 | 26,650.00 | 5,330.00 | 18,105 |
| 2022-09-05 | 26,550.00 | 27,100.00 | 26,500.00 | 26,700.00 | 5,340.00 | 42,190 |
| 2022-09-02 | 26,550.00 | 27,100.00 | 26,450.00 | 26,900.00 | 5,380.00 | 61,325 |
| 2022-09-01 | 27,300.00 | 27,650.00 | 26,550.00 | 26,550.00 | 5,310.00 | 17,475 |
| 2022-08-31 | 27,400.00 | 27,600.00 | 27,000.00 | 27,300.00 | 5,460.00 | 48,720 |
| 2022-08-30 | 26,700.00 | 27,400.00 | 26,700.00 | 27,000.00 | 5,400.00 | 39,245 |
| 2022-08-29 | 27,500.00 | 27,600.00 | 26,600.00 | 27,050.00 | 5,410.00 | 72,705 |
| 2022-08-26 | 28,450.00 | 28,450.00 | 27,650.00 | 27,700.00 | 5,540.00 | 45,005 |
| 2022-08-25 | 27,900.00 | 28,450.00 | 27,850.00 | 28,150.00 | 5,630.00 | 11,390 |
| 2022-08-24 | 28,500.00 | 28,600.00 | 27,750.00 | 28,150.00 | 5,630.00 | 23,930 |
| 2022-08-23 | 28,350.00 | 28,350.00 | 27,500.00 | 28,000.00 | 5,600.00 | 54,640 |
| 2022-08-22 | 28,200.00 | 28,650.00 | 27,850.00 | 28,350.00 | 5,670.00 | 35,095 |
| 2022-08-19 | 28,750.00 | 29,400.00 | 28,000.00 | 28,200.00 | 5,640.00 | 46,475 |
| 2022-08-18 | 28,600.00 | 29,300.00 | 28,600.00 | 28,950.00 | 5,790.00 | 70,945 |
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.