Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 28,400.00 | 28,900.00 | 28,100.00 | 28,800.00 | 5,760.00 | 62,615 |
| 2022-08-16 | 28,000.00 | 28,500.00 | 27,750.00 | 28,400.00 | 5,680.00 | 32,165 |
| 2022-08-12 | 27,700.00 | 28,300.00 | 27,550.00 | 28,000.00 | 5,600.00 | 28,265 |
| 2022-08-11 | 27,750.00 | 28,000.00 | 27,500.00 | 27,700.00 | 5,540.00 | 25,545 |
| 2022-08-10 | 28,150.00 | 28,150.00 | 27,250.00 | 27,550.00 | 5,510.00 | 26,970 |
| 2022-08-09 | 28,450.00 | 28,450.00 | 27,600.00 | 28,000.00 | 5,600.00 | 13,455 |
| 2022-08-08 | 28,900.00 | 28,900.00 | 27,700.00 | 28,050.00 | 5,610.00 | 72,175 |
| 2022-08-05 | 28,200.00 | 28,850.00 | 28,150.00 | 28,650.00 | 5,730.00 | 42,500 |
| 2022-08-04 | 27,900.00 | 28,700.00 | 27,900.00 | 28,200.00 | 5,640.00 | 36,410 |
| 2022-08-03 | 28,600.00 | 28,600.00 | 27,500.00 | 27,900.00 | 5,580.00 | 19,145 |
| 2022-08-02 | 28,500.00 | 28,500.00 | 27,450.00 | 27,750.00 | 5,550.00 | 27,880 |
| 2022-08-01 | 27,300.00 | 28,300.00 | 27,200.00 | 27,900.00 | 5,580.00 | 44,125 |
| 2022-07-29 | 27,750.00 | 27,800.00 | 27,450.00 | 27,500.00 | 5,500.00 | 31,285 |
| 2022-07-28 | 27,500.00 | 27,850.00 | 27,200.00 | 27,600.00 | 5,520.00 | 40,090 |
| 2022-07-27 | 28,000.00 | 28,000.00 | 27,200.00 | 27,500.00 | 5,500.00 | 41,855 |
| 2022-07-26 | 28,200.00 | 28,400.00 | 27,200.00 | 27,800.00 | 5,560.00 | 77,495 |
| 2022-07-25 | 28,500.00 | 28,550.00 | 27,900.00 | 28,150.00 | 5,630.00 | 8,640 |
| 2022-07-22 | 28,550.00 | 28,800.00 | 28,250.00 | 28,300.00 | 5,660.00 | 26,305 |
| 2022-07-21 | 28,650.00 | 28,650.00 | 28,150.00 | 28,500.00 | 5,700.00 | 33,940 |
| 2022-07-20 | 28,050.00 | 28,700.00 | 27,900.00 | 28,400.00 | 5,680.00 | 53,395 |
| 2022-07-19 | 27,550.00 | 28,600.00 | 27,350.00 | 28,050.00 | 5,610.00 | 63,255 |
| 2022-07-18 | 27,650.00 | 28,600.00 | 27,350.00 | 28,100.00 | 5,620.00 | 39,345 |
| 2022-07-15 | 28,550.00 | 29,300.00 | 26,650.00 | 27,900.00 | 5,580.00 | 83,755 |
| 2022-07-14 | 28,550.00 | 28,750.00 | 28,100.00 | 28,650.00 | 5,730.00 | 23,430 |
| 2022-07-13 | 28,600.00 | 29,350.00 | 28,300.00 | 28,550.00 | 5,710.00 | 67,330 |
| 2022-07-12 | 28,750.00 | 28,950.00 | 27,950.00 | 28,800.00 | 5,760.00 | 55,365 |
| 2022-07-11 | 27,200.00 | 29,600.00 | 27,200.00 | 29,000.00 | 5,800.00 | 228,785 |
| 2022-07-08 | 27,250.00 | 27,800.00 | 26,950.00 | 27,200.00 | 5,440.00 | 58,870 |
| 2022-07-07 | 27,750.00 | 28,000.00 | 27,000.00 | 27,600.00 | 5,520.00 | 82,860 |
| 2022-07-06 | 26,200.00 | 28,700.00 | 26,100.00 | 27,600.00 | 5,520.00 | 292,840 |
| 2022-07-05 | 26,250.00 | 26,550.00 | 26,000.00 | 26,400.00 | 5,280.00 | 47,235 |
| 2022-07-04 | 26,000.00 | 26,400.00 | 25,750.00 | 26,150.00 | 5,230.00 | 32,190 |
| 2022-07-01 | 26,250.00 | 26,650.00 | 26,050.00 | 26,050.00 | 5,210.00 | 26,110 |
| 2022-06-30 | 26,300.00 | 26,950.00 | 26,100.00 | 26,250.00 | 5,250.00 | 49,535 |
| 2022-06-29 | 25,900.00 | 26,400.00 | 25,750.00 | 26,300.00 | 5,260.00 | 25,650 |
| 2022-06-28 | 26,500.00 | 26,600.00 | 26,100.00 | 26,400.00 | 5,280.00 | 21,380 |
| 2022-06-27 | 25,950.00 | 26,500.00 | 25,650.00 | 26,250.00 | 5,250.00 | 44,795 |
| 2022-06-24 | 24,350.00 | 26,000.00 | 24,300.00 | 25,600.00 | 5,120.00 | 76,750 |
| 2022-06-23 | 25,350.00 | 25,350.00 | 24,100.00 | 24,350.00 | 4,870.00 | 46,455 |
| 2022-06-22 | 25,350.00 | 26,200.00 | 24,550.00 | 25,000.00 | 5,000.00 | 39,540 |
| 2022-06-21 | 25,700.00 | 25,950.00 | 24,900.00 | 25,250.00 | 5,050.00 | 37,715 |
| 2022-06-20 | 26,000.00 | 26,050.00 | 24,700.00 | 25,200.00 | 5,040.00 | 92,220 |
| 2022-06-17 | 25,850.00 | 25,850.00 | 24,500.00 | 25,300.00 | 5,060.00 | 33,165 |
| 2022-06-16 | 26,000.00 | 26,400.00 | 25,200.00 | 25,500.00 | 5,100.00 | 37,325 |
| 2022-06-15 | 26,050.00 | 26,500.00 | 25,200.00 | 25,200.00 | 5,040.00 | 109,825 |
| 2022-06-14 | 26,000.00 | 26,500.00 | 25,350.00 | 26,250.00 | 5,250.00 | 90,280 |
| 2022-06-13 | 26,450.00 | 26,500.00 | 25,700.00 | 26,300.00 | 5,260.00 | 47,820 |
| 2022-06-10 | 26,300.00 | 26,700.00 | 25,700.00 | 26,350.00 | 5,270.00 | 40,500 |
| 2022-06-09 | 26,650.00 | 26,650.00 | 26,050.00 | 26,250.00 | 5,250.00 | 12,710 |
| 2022-06-08 | 26,000.00 | 26,200.00 | 25,600.00 | 26,150.00 | 5,230.00 | 52,230 |
| 2022-06-07 | 27,000.00 | 27,000.00 | 25,500.00 | 25,800.00 | 5,160.00 | 29,840 |
| 2022-06-03 | 26,100.00 | 27,000.00 | 26,000.00 | 26,200.00 | 5,240.00 | 23,875 |
| 2022-06-02 | 26,700.00 | 27,300.00 | 25,650.00 | 26,500.00 | 5,300.00 | 23,060 |
| 2022-05-31 | 26,350.00 | 27,100.00 | 26,050.00 | 27,100.00 | 5,420.00 | 56,685 |
| 2022-05-30 | 26,600.00 | 26,700.00 | 25,850.00 | 26,350.00 | 5,270.00 | 40,820 |
| 2022-05-27 | 26,250.00 | 26,600.00 | 25,850.00 | 26,150.00 | 5,230.00 | 24,640 |
| 2022-05-26 | 26,300.00 | 26,950.00 | 25,900.00 | 26,400.00 | 5,280.00 | 34,660 |
| 2022-05-25 | 25,950.00 | 25,950.00 | 25,250.00 | 25,950.00 | 5,190.00 | 46,800 |
| 2022-05-24 | 26,250.00 | 26,300.00 | 25,750.00 | 25,800.00 | 5,160.00 | 16,505 |
| 2022-05-23 | 26,000.00 | 26,200.00 | 25,550.00 | 26,050.00 | 5,210.00 | 29,245 |
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.