Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 28,000.00 | 29,000.00 | 27,900.00 | 27,950.00 | 5,590.00 | 56,835 |
| 2022-02-21 | 28,500.00 | 30,000.00 | 28,500.00 | 29,100.00 | 5,820.00 | 16,350 |
| 2022-02-18 | 28,500.00 | 29,300.00 | 28,000.00 | 29,300.00 | 5,860.00 | 17,695 |
| 2022-02-17 | 29,200.00 | 29,650.00 | 28,200.00 | 28,750.00 | 5,750.00 | 35,295 |
| 2022-02-16 | 28,100.00 | 29,400.00 | 28,100.00 | 28,950.00 | 5,790.00 | 43,330 |
| 2022-02-15 | 28,000.00 | 28,850.00 | 27,850.00 | 27,900.00 | 5,580.00 | 41,315 |
| 2022-02-14 | 29,300.00 | 29,450.00 | 27,750.00 | 28,400.00 | 5,680.00 | 54,565 |
| 2022-02-11 | 30,500.00 | 30,500.00 | 29,250.00 | 29,300.00 | 5,860.00 | 101,070 |
| 2022-02-10 | 30,650.00 | 31,600.00 | 30,650.00 | 30,700.00 | 6,140.00 | 75,525 |
| 2022-02-09 | 30,250.00 | 30,750.00 | 30,000.00 | 30,250.00 | 6,050.00 | 17,180 |
| 2022-02-08 | 30,950.00 | 31,200.00 | 29,700.00 | 30,250.00 | 6,050.00 | 79,310 |
| 2022-02-07 | 31,450.00 | 32,050.00 | 30,600.00 | 30,950.00 | 6,190.00 | 41,965 |
| 2022-02-04 | 30,550.00 | 31,600.00 | 30,200.00 | 31,200.00 | 6,240.00 | 54,970 |
| 2022-02-03 | 30,400.00 | 31,200.00 | 30,250.00 | 30,600.00 | 6,120.00 | 66,350 |
| 2022-01-28 | 31,100.00 | 31,250.00 | 29,400.00 | 30,600.00 | 6,120.00 | 95,350 |
| 2022-01-27 | 27,500.00 | 32,600.00 | 26,450.00 | 30,250.00 | 6,050.00 | 711,495 |
| 2022-01-26 | 28,750.00 | 29,150.00 | 27,350.00 | 27,350.00 | 5,470.00 | 174,190 |
| 2022-01-25 | 29,750.00 | 30,450.00 | 28,000.00 | 28,100.00 | 5,620.00 | 191,915 |
| 2022-01-24 | 32,450.00 | 32,450.00 | 29,450.00 | 29,750.00 | 5,950.00 | 367,455 |
| 2022-01-21 | 33,300.00 | 33,850.00 | 32,150.00 | 32,500.00 | 6,500.00 | 64,470 |
| 2022-01-20 | 33,450.00 | 33,450.00 | 32,550.00 | 33,100.00 | 6,620.00 | 56,265 |
| 2022-01-19 | 31,700.00 | 33,150.00 | 31,300.00 | 33,050.00 | 6,610.00 | 231,545 |
| 2022-01-18 | 34,200.00 | 34,600.00 | 33,000.00 | 33,400.00 | 6,680.00 | 98,085 |
| 2022-01-17 | 34,050.00 | 34,250.00 | 33,650.00 | 34,200.00 | 6,840.00 | 63,745 |
| 2022-01-14 | 33,700.00 | 34,250.00 | 33,350.00 | 34,050.00 | 6,810.00 | 91,725 |
| 2022-01-13 | 35,400.00 | 35,450.00 | 33,800.00 | 34,500.00 | 6,900.00 | 133,320 |
| 2022-01-12 | 33,900.00 | 36,900.00 | 33,900.00 | 35,400.00 | 7,080.00 | 262,340 |
| 2022-01-11 | 33,100.00 | 33,800.00 | 33,100.00 | 33,550.00 | 6,710.00 | 113,540 |
| 2022-01-10 | 34,450.00 | 34,450.00 | 33,100.00 | 33,250.00 | 6,650.00 | 74,165 |
| 2022-01-07 | 33,700.00 | 35,100.00 | 33,700.00 | 34,250.00 | 6,850.00 | 146,410 |
| 2022-01-06 | 34,400.00 | 34,750.00 | 33,200.00 | 33,500.00 | 6,700.00 | 210,255 |
| 2022-01-05 | 35,650.00 | 35,650.00 | 33,900.00 | 34,500.00 | 6,900.00 | 286,890 |
| 2022-01-04 | 35,750.00 | 36,350.00 | 34,300.00 | 36,250.00 | 7,250.00 | 343,135 |
| 2022-01-03 | 33,300.00 | 35,950.00 | 33,100.00 | 35,800.00 | 7,160.00 | 587,020 |
| 2021-12-30 | 32,900.00 | 33,550.00 | 32,500.00 | 33,400.00 | 6,680.00 | 201,965 |
| 2021-12-29 | 30,900.00 | 33,950.00 | 30,450.00 | 32,900.00 | 6,580.00 | 525,555 |
| 2021-12-28 | 30,550.00 | 31,400.00 | 30,350.00 | 30,800.00 | 6,160.00 | 253,580 |
| 2021-12-27 | 30,800.00 | 31,550.00 | 30,100.00 | 30,500.00 | 6,100.00 | 141,555 |
| 2021-12-24 | 29,800.00 | 31,450.00 | 29,300.00 | 31,100.00 | 6,220.00 | 307,530 |
| 2021-12-23 | 31,150.00 | 31,150.00 | 29,250.00 | 29,800.00 | 5,960.00 | 136,990 |
| 2021-12-22 | 30,700.00 | 31,000.00 | 30,200.00 | 30,500.00 | 6,100.00 | 65,715 |
| 2021-12-21 | 30,450.00 | 31,400.00 | 29,700.00 | 30,850.00 | 6,170.00 | 142,155 |
| 2021-12-20 | 31,850.00 | 31,850.00 | 30,400.00 | 30,450.00 | 6,090.00 | 212,305 |
| 2021-12-17 | 33,600.00 | 33,600.00 | 31,500.00 | 31,950.00 | 6,390.00 | 220,665 |
| 2021-12-16 | 33,600.00 | 34,600.00 | 33,000.00 | 33,600.00 | 6,720.00 | 158,380 |
| 2021-12-15 | 33,000.00 | 34,550.00 | 32,450.00 | 33,750.00 | 6,750.00 | 312,660 |
| 2021-12-14 | 31,400.00 | 33,100.00 | 31,050.00 | 33,000.00 | 6,600.00 | 335,565 |
| 2021-12-13 | 33,400.00 | 33,850.00 | 31,450.00 | 31,500.00 | 6,300.00 | 446,255 |
| 2021-12-10 | 31,600.00 | 35,700.00 | 31,450.00 | 33,650.00 | 6,730.00 | 865,020 |
| 2021-12-09 | 32,250.00 | 32,350.00 | 31,450.00 | 31,650.00 | 6,330.00 | 158,340 |
| 2021-12-08 | 31,600.00 | 32,800.00 | 31,250.00 | 31,400.00 | 6,280.00 | 456,225 |
| 2021-12-07 | 28,050.00 | 32,500.00 | 28,000.00 | 31,600.00 | 6,320.00 | 1,029,175 |
| 2021-12-06 | 28,450.00 | 28,450.00 | 28,000.00 | 28,050.00 | 5,610.00 | 31,940 |
| 2021-12-03 | 27,850.00 | 28,350.00 | 27,600.00 | 28,250.00 | 5,650.00 | 70,185 |
| 2021-12-02 | 28,300.00 | 28,300.00 | 26,950.00 | 27,650.00 | 5,530.00 | 107,375 |
| 2021-12-01 | 27,350.00 | 28,000.00 | 27,050.00 | 27,900.00 | 5,580.00 | 76,440 |
| 2021-11-30 | 28,000.00 | 28,450.00 | 27,450.00 | 27,800.00 | 5,560.00 | 92,200 |
| 2021-11-29 | 28,900.00 | 28,900.00 | 27,600.00 | 27,950.00 | 5,590.00 | 151,925 |
| 2021-11-26 | 30,000.00 | 30,350.00 | 28,700.00 | 28,900.00 | 5,780.00 | 193,915 |
| 2021-11-25 | 28,550.00 | 30,450.00 | 28,550.00 | 30,000.00 | 6,000.00 | 295,215 |
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.