Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 15,190.00 | 15,380.00 | 14,670.00 | 14,700.00 | 14,700.00 | 110,271 |
| 2025-04-25 | 15,370.00 | 15,700.00 | 15,070.00 | 15,130.00 | 15,130.00 | 162,655 |
| 2025-04-24 | 14,200.00 | 15,770.00 | 14,150.00 | 15,430.00 | 15,430.00 | 440,841 |
| 2025-04-23 | 14,060.00 | 14,300.00 | 13,760.00 | 14,110.00 | 14,110.00 | 88,958 |
| 2025-04-22 | 13,480.00 | 13,900.00 | 13,430.00 | 13,860.00 | 13,860.00 | 86,692 |
| 2025-04-21 | 13,810.00 | 14,250.00 | 13,590.00 | 13,690.00 | 13,690.00 | 117,086 |
| 2025-04-18 | 13,020.00 | 14,050.00 | 12,300.00 | 13,800.00 | 13,800.00 | 154,359 |
| 2025-04-17 | 12,800.00 | 13,030.00 | 12,600.00 | 13,000.00 | 13,000.00 | 42,121 |
| 2025-04-16 | 12,980.00 | 13,200.00 | 12,710.00 | 12,720.00 | 12,720.00 | 55,722 |
| 2025-04-15 | 13,200.00 | 13,340.00 | 12,800.00 | 13,100.00 | 13,100.00 | 50,055 |
| 2025-04-14 | 12,640.00 | 13,330.00 | 12,550.00 | 13,260.00 | 13,260.00 | 95,607 |
| 2025-04-11 | 11,710.00 | 12,900.00 | 11,710.00 | 12,690.00 | 12,690.00 | 73,308 |
| 2025-04-10 | 11,530.00 | 12,130.00 | 11,460.00 | 12,080.00 | 12,080.00 | 98,143 |
| 2025-04-09 | 11,000.00 | 11,260.00 | 10,870.00 | 11,000.00 | 11,000.00 | 85,435 |
| 2025-04-08 | 11,100.00 | 11,410.00 | 11,020.00 | 11,250.00 | 11,250.00 | 101,259 |
| 2025-04-07 | 11,500.00 | 11,520.00 | 10,880.00 | 10,950.00 | 10,950.00 | 105,154 |
| 2025-04-04 | 11,780.00 | 12,260.00 | 11,450.00 | 11,920.00 | 11,920.00 | 56,517 |
| 2025-04-03 | 11,420.00 | 12,000.00 | 11,420.00 | 11,910.00 | 11,910.00 | 49,758 |
| 2025-04-02 | 12,250.00 | 12,250.00 | 11,790.00 | 11,800.00 | 11,800.00 | 50,334 |
| 2025-04-01 | 11,650.00 | 12,130.00 | 11,650.00 | 12,130.00 | 12,130.00 | 51,593 |
| 2025-03-31 | 11,760.00 | 11,930.00 | 11,410.00 | 11,550.00 | 11,550.00 | 123,165 |
| 2025-03-28 | 12,360.00 | 12,500.00 | 11,900.00 | 12,010.00 | 12,010.00 | 115,274 |
| 2025-03-27 | 12,560.00 | 12,900.00 | 12,450.00 | 12,520.00 | 12,520.00 | 59,862 |
| 2025-03-26 | 12,760.00 | 12,870.00 | 12,500.00 | 12,720.00 | 12,720.00 | 65,967 |
| 2025-03-25 | 12,490.00 | 13,400.00 | 12,420.00 | 12,900.00 | 12,900.00 | 168,255 |
| 2025-03-24 | 12,300.00 | 12,570.00 | 12,300.00 | 12,460.00 | 12,460.00 | 60,367 |
| 2025-03-21 | 12,320.00 | 12,720.00 | 12,110.00 | 12,360.00 | 12,360.00 | 152,551 |
| 2025-03-20 | 13,070.00 | 13,080.00 | 12,520.00 | 12,580.00 | 12,580.00 | 148,221 |
| 2025-03-19 | 13,350.00 | 13,680.00 | 13,010.00 | 13,070.00 | 13,070.00 | 91,406 |
| 2025-03-18 | 13,410.00 | 13,750.00 | 13,300.00 | 13,400.00 | 13,400.00 | 92,794 |
| 2025-03-17 | 13,060.00 | 13,730.00 | 12,710.00 | 13,540.00 | 13,540.00 | 201,392 |
| 2025-03-14 | 13,300.00 | 13,330.00 | 12,990.00 | 13,060.00 | 13,060.00 | 101,837 |
| 2025-03-13 | 12,720.00 | 13,650.00 | 12,720.00 | 13,300.00 | 13,300.00 | 206,070 |
| 2025-03-12 | 12,710.00 | 13,280.00 | 12,600.00 | 12,600.00 | 12,600.00 | 151,314 |
| 2025-03-11 | 12,400.00 | 12,960.00 | 12,340.00 | 12,790.00 | 12,790.00 | 146,112 |
| 2025-03-10 | 13,530.00 | 13,690.00 | 12,200.00 | 12,920.00 | 12,920.00 | 356,442 |
| 2025-03-07 | 14,290.00 | 14,690.00 | 13,760.00 | 13,770.00 | 13,770.00 | 364,228 |
| 2025-03-06 | 15,540.00 | 16,680.00 | 14,430.00 | 14,450.00 | 14,450.00 | 1,743,300 |
| 2025-03-05 | 16,350.00 | 16,690.00 | 15,310.00 | 15,620.00 | 15,620.00 | 730,516 |
| 2025-03-04 | 14,210.00 | 16,230.00 | 14,010.00 | 16,200.00 | 16,200.00 | 1,207,031 |
| 2025-02-28 | 14,750.00 | 14,840.00 | 14,200.00 | 14,390.00 | 14,390.00 | 155,919 |
| 2025-02-27 | 15,200.00 | 15,200.00 | 14,740.00 | 14,950.00 | 14,950.00 | 135,538 |
| 2025-02-26 | 14,330.00 | 15,400.00 | 13,980.00 | 15,180.00 | 15,180.00 | 558,490 |
| 2025-02-25 | 13,750.00 | 15,760.00 | 13,570.00 | 14,790.00 | 14,790.00 | 668,912 |
| 2025-02-24 | 14,090.00 | 14,090.00 | 13,690.00 | 13,740.00 | 13,740.00 | 110,431 |
| 2025-02-21 | 13,910.00 | 14,280.00 | 13,910.00 | 14,090.00 | 14,090.00 | 73,527 |
| 2025-02-20 | 14,000.00 | 14,270.00 | 13,810.00 | 14,000.00 | 14,000.00 | 104,745 |
| 2025-02-19 | 14,430.00 | 14,430.00 | 13,930.00 | 13,930.00 | 13,930.00 | 147,258 |
| 2025-02-18 | 14,320.00 | 14,580.00 | 14,080.00 | 14,560.00 | 14,560.00 | 93,744 |
| 2025-02-17 | 13,720.00 | 14,500.00 | 13,720.00 | 14,420.00 | 14,420.00 | 96,472 |
| 2025-02-14 | 13,800.00 | 14,090.00 | 13,800.00 | 13,970.00 | 13,970.00 | 86,783 |
| 2025-02-13 | 13,790.00 | 13,940.00 | 13,590.00 | 13,730.00 | 13,730.00 | 80,925 |
| 2025-02-12 | 14,250.00 | 14,250.00 | 13,690.00 | 13,850.00 | 13,850.00 | 200,327 |
| 2025-02-11 | 14,350.00 | 14,660.00 | 14,220.00 | 14,240.00 | 14,240.00 | 112,354 |
| 2025-02-10 | 14,270.00 | 14,700.00 | 14,020.00 | 14,450.00 | 14,450.00 | 118,427 |
| 2025-02-07 | 14,500.00 | 14,810.00 | 14,150.00 | 14,270.00 | 14,270.00 | 152,352 |
| 2025-02-06 | 14,500.00 | 14,870.00 | 14,420.00 | 14,590.00 | 14,590.00 | 191,985 |
| 2025-02-05 | 14,000.00 | 14,340.00 | 13,800.00 | 14,220.00 | 14,220.00 | 120,948 |
| 2025-02-04 | 13,730.00 | 14,140.00 | 13,670.00 | 13,940.00 | 13,940.00 | 149,812 |
| 2025-02-03 | 13,850.00 | 14,060.00 | 13,240.00 | 13,650.00 | 13,650.00 | 259,032 |
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.