Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 14,400.00 | 14,570.00 | 13,820.00 | 14,100.00 | 14,100.00 | 266,280 |
| 2025-01-24 | 14,460.00 | 14,590.00 | 14,100.00 | 14,420.00 | 14,420.00 | 174,244 |
| 2025-01-23 | 15,040.00 | 15,160.00 | 14,250.00 | 14,340.00 | 14,340.00 | 319,854 |
| 2025-01-22 | 15,070.00 | 15,300.00 | 15,000.00 | 15,080.00 | 15,080.00 | 119,059 |
| 2025-01-21 | 14,930.00 | 15,350.00 | 14,760.00 | 15,080.00 | 15,080.00 | 107,379 |
| 2025-01-20 | 15,220.00 | 15,220.00 | 14,700.00 | 15,090.00 | 15,090.00 | 150,997 |
| 2025-01-17 | 15,900.00 | 16,050.00 | 15,030.00 | 15,220.00 | 15,220.00 | 225,778 |
| 2025-01-16 | 15,360.00 | 16,100.00 | 15,360.00 | 15,980.00 | 15,980.00 | 155,456 |
| 2025-01-15 | 15,580.00 | 15,800.00 | 15,110.00 | 15,200.00 | 15,200.00 | 154,775 |
| 2025-01-14 | 15,780.00 | 16,170.00 | 15,400.00 | 15,580.00 | 15,580.00 | 197,005 |
| 2025-01-13 | 15,890.00 | 16,140.00 | 15,760.00 | 15,780.00 | 15,780.00 | 102,671 |
| 2025-01-10 | 16,680.00 | 16,680.00 | 15,920.00 | 16,070.00 | 16,070.00 | 171,560 |
| 2025-01-09 | 16,590.00 | 16,590.00 | 16,000.00 | 16,590.00 | 16,590.00 | 154,267 |
| 2025-01-08 | 16,860.00 | 17,150.00 | 16,450.00 | 16,590.00 | 16,590.00 | 151,917 |
| 2025-01-07 | 16,660.00 | 17,170.00 | 16,570.00 | 17,000.00 | 17,000.00 | 169,766 |
| 2025-01-06 | 16,680.00 | 16,800.00 | 16,440.00 | 16,740.00 | 16,740.00 | 151,410 |
| 2025-01-03 | 16,470.00 | 16,760.00 | 16,260.00 | 16,740.00 | 16,740.00 | 150,162 |
| 2025-01-02 | 16,060.00 | 16,550.00 | 15,700.00 | 16,350.00 | 16,350.00 | 177,825 |
| 2024-12-30 | 15,210.00 | 16,210.00 | 15,210.00 | 16,100.00 | 16,100.00 | 125,621 |
| 2024-12-27 | 15,300.00 | 15,950.00 | 15,290.00 | 15,500.00 | 15,500.00 | 206,449 |
| 2024-12-26 | 16,400.00 | 16,520.00 | 15,200.00 | 15,300.00 | 15,300.00 | 315,205 |
| 2024-12-24 | 16,330.00 | 16,510.00 | 16,100.00 | 16,180.00 | 16,180.00 | 134,839 |
| 2024-12-23 | 16,110.00 | 16,530.00 | 16,030.00 | 16,260.00 | 16,260.00 | 144,483 |
| 2024-12-20 | 16,740.00 | 17,000.00 | 16,100.00 | 16,110.00 | 16,110.00 | 188,953 |
| 2024-12-19 | 16,710.00 | 17,070.00 | 16,600.00 | 16,730.00 | 16,730.00 | 169,017 |
| 2024-12-18 | 18,340.00 | 18,340.00 | 17,240.00 | 17,250.00 | 17,250.00 | 301,347 |
| 2024-12-17 | 18,010.00 | 18,430.00 | 17,750.00 | 18,400.00 | 18,400.00 | 252,499 |
| 2024-12-16 | 18,190.00 | 18,230.00 | 17,740.00 | 18,100.00 | 18,100.00 | 281,673 |
| 2024-12-13 | 17,200.00 | 17,940.00 | 16,900.00 | 17,820.00 | 17,820.00 | 259,883 |
| 2024-12-12 | 16,970.00 | 17,480.00 | 16,890.00 | 17,390.00 | 17,390.00 | 259,234 |
| 2024-12-11 | 16,310.00 | 17,130.00 | 16,150.00 | 17,070.00 | 17,070.00 | 389,172 |
| 2024-12-10 | 14,720.00 | 16,300.00 | 14,720.00 | 16,160.00 | 16,160.00 | 388,162 |
| 2024-12-09 | 16,100.00 | 16,250.00 | 14,660.00 | 14,700.00 | 14,700.00 | 716,255 |
| 2024-12-06 | 17,220.00 | 17,270.00 | 16,300.00 | 16,710.00 | 16,710.00 | 371,812 |
| 2024-12-05 | 17,520.00 | 17,780.00 | 17,010.00 | 17,400.00 | 17,400.00 | 200,650 |
| 2024-12-04 | 17,500.00 | 18,100.00 | 17,050.00 | 17,400.00 | 17,400.00 | 393,127 |
| 2024-12-03 | 17,380.00 | 18,350.00 | 17,340.00 | 18,150.00 | 18,150.00 | 463,856 |
| 2024-12-02 | 17,130.00 | 18,390.00 | 16,830.00 | 17,610.00 | 17,610.00 | 1,265,338 |
| 2024-11-29 | 17,350.00 | 18,200.00 | 17,070.00 | 17,130.00 | 17,130.00 | 474,312 |
| 2024-11-28 | 17,550.00 | 17,740.00 | 17,070.00 | 17,270.00 | 17,270.00 | 274,083 |
| 2024-11-27 | 16,540.00 | 17,620.00 | 16,300.00 | 17,550.00 | 17,550.00 | 492,994 |
| 2024-11-26 | 16,640.00 | 16,850.00 | 16,240.00 | 16,540.00 | 16,540.00 | 213,963 |
| 2024-11-25 | 16,380.00 | 16,940.00 | 16,330.00 | 16,600.00 | 16,600.00 | 333,691 |
| 2024-11-22 | 17,500.00 | 17,710.00 | 16,150.00 | 16,470.00 | 16,470.00 | 801,466 |
| 2024-11-21 | 18,150.00 | 18,230.00 | 16,800.00 | 17,670.00 | 17,670.00 | 509,976 |
| 2024-11-20 | 17,360.00 | 18,910.00 | 17,310.00 | 18,370.00 | 18,370.00 | 788,473 |
| 2024-11-19 | 17,850.00 | 18,300.00 | 17,120.00 | 17,220.00 | 17,220.00 | 592,900 |
| 2024-11-18 | 18,400.00 | 18,660.00 | 17,820.00 | 17,970.00 | 17,970.00 | 555,430 |
| 2024-11-15 | 17,900.00 | 18,860.00 | 17,840.00 | 18,740.00 | 18,740.00 | 582,173 |
| 2024-11-14 | 18,700.00 | 19,260.00 | 18,090.00 | 18,210.00 | 18,210.00 | 634,269 |
| 2024-11-13 | 20,600.00 | 20,850.00 | 18,840.00 | 18,870.00 | 18,870.00 | 981,070 |
| 2024-11-12 | 21,600.00 | 21,850.00 | 20,500.00 | 20,750.00 | 20,750.00 | 1,073,840 |
| 2024-11-11 | 19,800.00 | 21,900.00 | 19,660.00 | 21,600.00 | 21,600.00 | 2,029,449 |
| 2024-11-08 | 19,500.00 | 20,300.00 | 19,500.00 | 19,590.00 | 19,590.00 | 437,191 |
| 2024-11-07 | 19,550.00 | 19,830.00 | 18,650.00 | 19,500.00 | 19,500.00 | 659,151 |
| 2024-11-06 | 19,760.00 | 20,600.00 | 19,030.00 | 19,550.00 | 19,550.00 | 800,963 |
| 2024-11-05 | 19,920.00 | 20,100.00 | 19,400.00 | 19,550.00 | 19,550.00 | 441,472 |
| 2024-11-04 | 19,460.00 | 20,500.00 | 19,090.00 | 20,200.00 | 20,200.00 | 797,177 |
| 2024-11-01 | 20,050.00 | 20,300.00 | 19,300.00 | 19,460.00 | 19,460.00 | 948,565 |
| 2024-10-31 | 20,100.00 | 22,600.00 | 20,100.00 | 20,650.00 | 20,650.00 | 4,754,009 |
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.