Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 25,100.00 | 25,950.00 | 25,100.00 | 25,650.00 | 5,130.00 | 31,320 |
| 2022-05-19 | 25,000.00 | 26,000.00 | 25,000.00 | 25,350.00 | 5,070.00 | 26,265 |
| 2022-05-18 | 26,350.00 | 26,900.00 | 25,950.00 | 26,150.00 | 5,230.00 | 36,070 |
| 2022-05-17 | 25,500.00 | 26,300.00 | 25,500.00 | 26,300.00 | 5,260.00 | 23,590 |
| 2022-05-16 | 25,500.00 | 26,300.00 | 25,350.00 | 26,000.00 | 5,200.00 | 41,205 |
| 2022-05-13 | 24,550.00 | 25,900.00 | 24,550.00 | 25,700.00 | 5,140.00 | 37,555 |
| 2022-05-12 | 25,050.00 | 26,200.00 | 24,700.00 | 24,900.00 | 4,980.00 | 59,485 |
| 2022-05-11 | 25,300.00 | 26,150.00 | 25,300.00 | 26,150.00 | 5,230.00 | 38,035 |
| 2022-05-10 | 26,500.00 | 26,700.00 | 24,350.00 | 25,550.00 | 5,110.00 | 132,985 |
| 2022-05-09 | 27,500.00 | 27,500.00 | 26,300.00 | 26,500.00 | 5,300.00 | 38,235 |
| 2022-05-06 | 27,200.00 | 27,500.00 | 26,850.00 | 27,450.00 | 5,490.00 | 18,420 |
| 2022-05-04 | 27,750.00 | 28,000.00 | 27,100.00 | 27,700.00 | 5,540.00 | 25,730 |
| 2022-05-03 | 27,600.00 | 28,200.00 | 27,500.00 | 27,850.00 | 5,570.00 | 15,235 |
| 2022-05-02 | 27,450.00 | 27,700.00 | 26,900.00 | 27,600.00 | 5,520.00 | 21,990 |
| 2022-04-29 | 27,000.00 | 27,650.00 | 26,900.00 | 27,500.00 | 5,500.00 | 13,465 |
| 2022-04-28 | 27,050.00 | 27,100.00 | 26,350.00 | 27,100.00 | 5,420.00 | 25,240 |
| 2022-04-27 | 26,350.00 | 27,050.00 | 25,950.00 | 27,050.00 | 5,410.00 | 103,980 |
| 2022-04-26 | 27,050.00 | 27,400.00 | 26,500.00 | 26,800.00 | 5,360.00 | 50,495 |
| 2022-04-25 | 27,550.00 | 28,050.00 | 27,050.00 | 27,050.00 | 5,410.00 | 82,610 |
| 2022-04-22 | 28,000.00 | 28,300.00 | 27,500.00 | 28,100.00 | 5,620.00 | 35,175 |
| 2022-04-21 | 29,050.00 | 29,050.00 | 27,850.00 | 28,000.00 | 5,600.00 | 106,065 |
| 2022-04-20 | 28,700.00 | 29,150.00 | 28,650.00 | 29,000.00 | 5,800.00 | 25,340 |
| 2022-04-19 | 29,300.00 | 29,650.00 | 28,900.00 | 29,000.00 | 5,800.00 | 28,500 |
| 2022-04-18 | 29,500.00 | 29,500.00 | 28,850.00 | 29,000.00 | 5,800.00 | 30,615 |
| 2022-04-15 | 29,300.00 | 29,700.00 | 29,050.00 | 29,200.00 | 5,840.00 | 42,005 |
| 2022-04-14 | 29,950.00 | 29,950.00 | 29,550.00 | 29,700.00 | 5,940.00 | 24,815 |
| 2022-04-13 | 29,300.00 | 29,900.00 | 29,300.00 | 29,750.00 | 5,950.00 | 49,405 |
| 2022-04-12 | 29,500.00 | 30,500.00 | 29,000.00 | 29,750.00 | 5,950.00 | 91,900 |
| 2022-04-11 | 29,900.00 | 31,250.00 | 29,300.00 | 29,550.00 | 5,910.00 | 287,725 |
| 2022-04-08 | 28,900.00 | 30,400.00 | 28,500.00 | 29,550.00 | 5,910.00 | 160,460 |
| 2022-04-07 | 28,200.00 | 30,750.00 | 28,000.00 | 28,950.00 | 5,790.00 | 485,565 |
| 2022-04-06 | 29,350.00 | 29,350.00 | 28,400.00 | 28,900.00 | 5,780.00 | 83,755 |
| 2022-04-05 | 28,500.00 | 30,850.00 | 28,500.00 | 29,350.00 | 5,870.00 | 432,655 |
| 2022-04-04 | 28,600.00 | 28,750.00 | 28,350.00 | 28,500.00 | 5,700.00 | 41,210 |
| 2022-04-01 | 28,650.00 | 29,050.00 | 28,250.00 | 28,950.00 | 5,790.00 | 64,720 |
| 2022-03-31 | 27,950.00 | 28,600.00 | 27,800.00 | 28,600.00 | 5,720.00 | 57,985 |
| 2022-03-30 | 28,050.00 | 29,900.00 | 27,700.00 | 27,900.00 | 5,580.00 | 360,130 |
| 2022-03-29 | 27,700.00 | 27,900.00 | 27,350.00 | 27,800.00 | 5,560.00 | 62,900 |
| 2022-03-28 | 27,750.00 | 28,000.00 | 27,200.00 | 27,500.00 | 5,500.00 | 45,300 |
| 2022-03-25 | 28,450.00 | 29,000.00 | 27,650.00 | 28,000.00 | 5,600.00 | 113,865 |
| 2022-03-24 | 28,700.00 | 28,950.00 | 28,000.00 | 28,050.00 | 5,610.00 | 57,695 |
| 2022-03-23 | 28,900.00 | 29,750.00 | 28,550.00 | 28,700.00 | 5,740.00 | 49,780 |
| 2022-03-22 | 28,500.00 | 28,700.00 | 28,050.00 | 28,700.00 | 5,740.00 | 27,140 |
| 2022-03-21 | 29,400.00 | 30,450.00 | 28,500.00 | 28,550.00 | 5,710.00 | 113,700 |
| 2022-03-18 | 29,500.00 | 29,750.00 | 29,050.00 | 29,400.00 | 5,880.00 | 20,805 |
| 2022-03-17 | 29,050.00 | 29,700.00 | 28,800.00 | 29,400.00 | 5,880.00 | 52,850 |
| 2022-03-16 | 29,000.00 | 29,200.00 | 28,150.00 | 29,000.00 | 5,800.00 | 51,465 |
| 2022-03-15 | 28,400.00 | 29,000.00 | 27,600.00 | 28,600.00 | 5,720.00 | 22,960 |
| 2022-03-14 | 28,500.00 | 30,000.00 | 27,800.00 | 28,300.00 | 5,660.00 | 140,175 |
| 2022-03-11 | 27,900.00 | 28,300.00 | 27,150.00 | 28,100.00 | 5,620.00 | 25,790 |
| 2022-03-10 | 27,550.00 | 28,900.00 | 27,350.00 | 27,750.00 | 5,550.00 | 14,760 |
| 2022-03-08 | 27,600.00 | 28,050.00 | 26,800.00 | 27,650.00 | 5,530.00 | 28,665 |
| 2022-03-07 | 28,800.00 | 28,800.00 | 27,500.00 | 28,050.00 | 5,610.00 | 48,365 |
| 2022-03-04 | 29,400.00 | 29,400.00 | 28,200.00 | 28,900.00 | 5,780.00 | 25,145 |
| 2022-03-03 | 28,600.00 | 29,200.00 | 28,400.00 | 28,950.00 | 5,790.00 | 54,095 |
| 2022-03-02 | 27,900.00 | 28,500.00 | 27,650.00 | 28,400.00 | 5,680.00 | 22,585 |
| 2022-02-28 | 27,300.00 | 27,600.00 | 26,050.00 | 27,600.00 | 5,520.00 | 23,100 |
| 2022-02-25 | 27,800.00 | 27,800.00 | 27,100.00 | 27,500.00 | 5,500.00 | 42,325 |
| 2022-02-24 | 27,800.00 | 28,300.00 | 26,600.00 | 26,700.00 | 5,340.00 | 134,050 |
| 2022-02-23 | 28,000.00 | 28,450.00 | 27,950.00 | 28,350.00 | 5,670.00 | 22,780 |
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.