Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 11,890.00 | 12,420.00 | 11,820.00 | 12,390.00 | 12,390.00 | 50,517 |
| 2026-01-22 | 11,730.00 | 11,910.00 | 11,580.00 | 11,890.00 | 11,890.00 | 80,797 |
| 2026-01-21 | 12,180.00 | 12,320.00 | 11,500.00 | 11,730.00 | 11,730.00 | 173,733 |
| 2026-01-20 | 12,270.00 | 12,770.00 | 12,140.00 | 12,400.00 | 12,400.00 | 69,201 |
| 2026-01-19 | 12,340.00 | 12,340.00 | 12,070.00 | 12,140.00 | 12,140.00 | 99,756 |
| 2026-01-16 | 12,470.00 | 12,650.00 | 12,180.00 | 12,340.00 | 12,340.00 | 112,631 |
| 2026-01-15 | 12,260.00 | 12,580.00 | 12,120.00 | 12,530.00 | 12,530.00 | 73,297 |
| 2026-01-14 | 12,750.00 | 12,830.00 | 12,350.00 | 12,380.00 | 12,380.00 | 107,055 |
| 2026-01-13 | 12,870.00 | 12,950.00 | 12,600.00 | 12,720.00 | 12,720.00 | 72,321 |
| 2026-01-12 | 13,290.00 | 13,290.00 | 12,800.00 | 12,870.00 | 12,870.00 | 85,190 |
| 2026-01-09 | 13,010.00 | 13,480.00 | 12,980.00 | 13,070.00 | 13,070.00 | 74,648 |
| 2026-01-08 | 12,900.00 | 13,250.00 | 12,740.00 | 13,130.00 | 13,130.00 | 65,855 |
| 2026-01-07 | 12,940.00 | 13,090.00 | 12,600.00 | 12,700.00 | 12,700.00 | 112,186 |
| 2026-01-06 | 13,320.00 | 13,480.00 | 12,950.00 | 13,090.00 | 13,090.00 | 170,854 |
| 2026-01-05 | 13,580.00 | 13,600.00 | 13,210.00 | 13,320.00 | 13,320.00 | 134,073 |
| 2026-01-02 | 13,450.00 | 14,070.00 | 13,360.00 | 13,510.00 | 13,510.00 | 112,053 |
| 2025-12-30 | 13,730.00 | 13,800.00 | 13,350.00 | 13,500.00 | 13,500.00 | 53,397 |
| 2025-12-29 | 13,550.00 | 13,850.00 | 13,400.00 | 13,650.00 | 13,650.00 | 80,013 |
| 2025-12-26 | 13,440.00 | 13,610.00 | 13,130.00 | 13,550.00 | 13,550.00 | 103,804 |
| 2025-12-24 | 13,780.00 | 13,790.00 | 13,440.00 | 13,530.00 | 13,530.00 | 86,753 |
| 2025-12-23 | 14,200.00 | 14,270.00 | 13,670.00 | 13,740.00 | 13,740.00 | 90,823 |
| 2025-12-22 | 14,340.00 | 14,350.00 | 13,910.00 | 14,030.00 | 14,030.00 | 100,346 |
| 2025-12-19 | 13,690.00 | 14,740.00 | 13,620.00 | 14,330.00 | 14,330.00 | 188,021 |
| 2025-12-18 | 13,480.00 | 13,900.00 | 13,370.00 | 13,690.00 | 13,690.00 | 106,163 |
| 2025-12-17 | 13,850.00 | 14,320.00 | 13,690.00 | 13,690.00 | 13,690.00 | 132,598 |
| 2025-12-16 | 13,980.00 | 14,080.00 | 13,570.00 | 13,600.00 | 13,600.00 | 325,764 |
| 2025-12-15 | 14,530.00 | 14,830.00 | 14,120.00 | 14,120.00 | 14,120.00 | 312,629 |
| 2025-12-12 | 16,220.00 | 16,290.00 | 14,870.00 | 14,960.00 | 14,960.00 | 654,353 |
| 2025-12-11 | 16,030.00 | 16,860.00 | 15,310.00 | 16,310.00 | 16,310.00 | 978,638 |
| 2025-12-10 | 15,900.00 | 16,100.00 | 14,710.00 | 15,000.00 | 15,000.00 | 336,293 |
| 2025-12-09 | 15,300.00 | 15,800.00 | 15,270.00 | 15,500.00 | 15,500.00 | 82,101 |
| 2025-12-08 | 15,740.00 | 15,740.00 | 15,000.00 | 15,170.00 | 15,170.00 | 130,998 |
| 2025-12-05 | 16,000.00 | 16,000.00 | 15,140.00 | 15,770.00 | 15,770.00 | 136,161 |
| 2025-12-04 | 15,420.00 | 16,040.00 | 15,420.00 | 15,750.00 | 15,750.00 | 100,537 |
| 2025-12-03 | 15,900.00 | 16,210.00 | 15,420.00 | 15,500.00 | 15,500.00 | 151,671 |
| 2025-12-02 | 15,240.00 | 15,920.00 | 15,210.00 | 15,890.00 | 15,890.00 | 135,104 |
| 2025-12-01 | 15,480.00 | 15,730.00 | 15,240.00 | 15,520.00 | 15,520.00 | 283,082 |
| 2025-11-28 | 14,300.00 | 15,400.00 | 14,250.00 | 14,830.00 | 14,830.00 | 326,966 |
| 2025-11-27 | 13,210.00 | 14,430.00 | 13,160.00 | 14,170.00 | 14,170.00 | 166,715 |
| 2025-11-26 | 12,980.00 | 13,380.00 | 12,980.00 | 13,290.00 | 13,290.00 | 30,334 |
| 2025-11-25 | 13,250.00 | 13,800.00 | 13,040.00 | 13,100.00 | 13,100.00 | 46,707 |
| 2025-11-24 | 13,890.00 | 13,890.00 | 13,220.00 | 13,350.00 | 13,350.00 | 90,161 |
| 2025-11-21 | 13,650.00 | 13,850.00 | 13,200.00 | 13,810.00 | 13,810.00 | 55,416 |
| 2025-11-20 | 13,280.00 | 13,770.00 | 13,280.00 | 13,770.00 | 13,770.00 | 36,038 |
| 2025-11-19 | 13,310.00 | 13,590.00 | 12,900.00 | 13,350.00 | 13,350.00 | 82,392 |
| 2025-11-18 | 13,890.00 | 13,900.00 | 13,400.00 | 13,500.00 | 13,500.00 | 61,351 |
| 2025-11-17 | 13,740.00 | 13,980.00 | 13,110.00 | 13,830.00 | 13,830.00 | 101,466 |
| 2025-11-14 | 13,500.00 | 13,750.00 | 13,410.00 | 13,410.00 | 13,410.00 | 78,384 |
| 2025-11-13 | 13,630.00 | 14,000.00 | 13,410.00 | 13,700.00 | 13,700.00 | 97,151 |
| 2025-11-12 | 12,990.00 | 13,480.00 | 12,900.00 | 13,460.00 | 13,460.00 | 57,310 |
| 2025-11-11 | 12,970.00 | 13,380.00 | 12,770.00 | 12,780.00 | 12,780.00 | 71,873 |
| 2025-11-10 | 13,100.00 | 13,200.00 | 12,840.00 | 13,060.00 | 13,060.00 | 48,416 |
| 2025-11-07 | 13,100.00 | 13,350.00 | 12,830.00 | 13,010.00 | 13,010.00 | 93,105 |
| 2025-11-06 | 13,680.00 | 13,900.00 | 13,230.00 | 13,360.00 | 13,360.00 | 69,086 |
| 2025-11-05 | 13,820.00 | 13,850.00 | 13,190.00 | 13,680.00 | 13,680.00 | 88,310 |
| 2025-11-04 | 13,520.00 | 14,100.00 | 13,450.00 | 13,670.00 | 13,670.00 | 103,113 |
| 2025-11-03 | 13,890.00 | 13,890.00 | 13,450.00 | 13,510.00 | 13,510.00 | 96,859 |
| 2025-10-31 | 13,670.00 | 13,990.00 | 13,670.00 | 13,850.00 | 13,850.00 | 49,679 |
| 2025-10-30 | 13,950.00 | 14,300.00 | 13,550.00 | 13,630.00 | 13,630.00 | 60,289 |
| 2025-10-29 | 14,150.00 | 14,180.00 | 13,830.00 | 13,900.00 | 13,900.00 | 61,913 |
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.