Biotoxtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,620.00 | 4,840.00 | 4,620.00 | 4,830.00 | 4,830.00 | 47,623 |
| 2024-07-25 | 4,635.00 | 4,770.00 | 4,635.00 | 4,660.00 | 4,660.00 | 20,562 |
| 2024-07-24 | 4,605.00 | 4,780.00 | 4,605.00 | 4,740.00 | 4,740.00 | 23,625 |
| 2024-07-23 | 4,600.00 | 4,760.00 | 4,600.00 | 4,660.00 | 4,660.00 | 25,731 |
| 2024-07-22 | 4,645.00 | 4,755.00 | 4,625.00 | 4,640.00 | 4,640.00 | 28,509 |
| 2024-07-19 | 4,725.00 | 4,780.00 | 4,630.00 | 4,715.00 | 4,715.00 | 38,676 |
| 2024-07-18 | 4,835.00 | 4,845.00 | 4,710.00 | 4,725.00 | 4,725.00 | 46,411 |
| 2024-07-17 | 4,960.00 | 5,000.00 | 4,880.00 | 4,880.00 | 4,880.00 | 28,036 |
| 2024-07-16 | 4,940.00 | 4,975.00 | 4,805.00 | 4,965.00 | 4,965.00 | 43,413 |
| 2024-07-15 | 4,995.00 | 5,020.00 | 4,960.00 | 4,960.00 | 4,960.00 | 18,791 |
| 2024-07-12 | 4,985.00 | 5,040.00 | 4,935.00 | 5,000.00 | 5,000.00 | 28,048 |
| 2024-07-11 | 4,975.00 | 5,000.00 | 4,905.00 | 4,980.00 | 4,980.00 | 49,033 |
| 2024-07-10 | 5,080.00 | 5,100.00 | 4,950.00 | 4,980.00 | 4,980.00 | 49,520 |
| 2024-07-09 | 5,040.00 | 5,150.00 | 5,040.00 | 5,090.00 | 5,090.00 | 22,536 |
| 2024-07-08 | 5,050.00 | 5,110.00 | 5,030.00 | 5,060.00 | 5,060.00 | 38,128 |
| 2024-07-05 | 5,030.00 | 5,140.00 | 5,030.00 | 5,100.00 | 5,100.00 | 27,033 |
| 2024-07-04 | 4,885.00 | 5,370.00 | 4,885.00 | 5,060.00 | 5,060.00 | 164,000 |
| 2024-07-03 | 4,970.00 | 5,040.00 | 4,900.00 | 4,930.00 | 4,930.00 | 37,827 |
| 2024-07-02 | 4,995.00 | 5,020.00 | 4,920.00 | 4,980.00 | 4,980.00 | 33,477 |
| 2024-07-01 | 4,810.00 | 5,020.00 | 4,810.00 | 4,995.00 | 4,995.00 | 47,754 |
| 2024-06-28 | 4,920.00 | 4,925.00 | 4,805.00 | 4,820.00 | 4,820.00 | 43,431 |
| 2024-06-27 | 4,975.00 | 5,010.00 | 4,920.00 | 4,920.00 | 4,920.00 | 30,952 |
| 2024-06-26 | 5,010.00 | 5,050.00 | 4,980.00 | 5,000.00 | 5,000.00 | 31,170 |
| 2024-06-25 | 4,965.00 | 5,130.00 | 4,965.00 | 5,030.00 | 5,030.00 | 25,208 |
| 2024-06-24 | 5,110.00 | 5,150.00 | 4,990.00 | 5,000.00 | 5,000.00 | 72,334 |
| 2024-06-21 | 5,240.00 | 5,280.00 | 5,110.00 | 5,140.00 | 5,140.00 | 56,012 |
| 2024-06-20 | 5,240.00 | 5,320.00 | 5,220.00 | 5,230.00 | 5,230.00 | 27,703 |
| 2024-06-19 | 5,220.00 | 5,290.00 | 5,220.00 | 5,230.00 | 5,230.00 | 36,520 |
| 2024-06-18 | 5,350.00 | 5,370.00 | 5,210.00 | 5,230.00 | 5,230.00 | 115,066 |
| 2024-06-17 | 5,350.00 | 5,450.00 | 5,330.00 | 5,360.00 | 5,360.00 | 69,121 |
| 2024-06-14 | 5,380.00 | 5,400.00 | 5,350.00 | 5,370.00 | 5,370.00 | 52,220 |
| 2024-06-13 | 5,400.00 | 5,440.00 | 5,360.00 | 5,390.00 | 5,390.00 | 64,994 |
| 2024-06-12 | 5,440.00 | 5,470.00 | 5,410.00 | 5,410.00 | 5,410.00 | 45,274 |
| 2024-06-11 | 5,420.00 | 5,470.00 | 5,410.00 | 5,410.00 | 5,410.00 | 60,395 |
| 2024-06-10 | 5,470.00 | 5,480.00 | 5,420.00 | 5,450.00 | 5,450.00 | 36,848 |
| 2024-06-07 | 5,460.00 | 5,490.00 | 5,420.00 | 5,480.00 | 5,480.00 | 55,119 |
| 2024-06-05 | 5,440.00 | 5,500.00 | 5,400.00 | 5,470.00 | 5,470.00 | 86,404 |
| 2024-06-04 | 5,470.00 | 5,520.00 | 5,420.00 | 5,440.00 | 5,440.00 | 115,240 |
| 2024-06-03 | 5,420.00 | 5,520.00 | 5,380.00 | 5,470.00 | 5,470.00 | 113,254 |
| 2024-05-31 | 5,360.00 | 6,020.00 | 5,360.00 | 5,420.00 | 5,420.00 | 2,222,537 |
| 2024-05-30 | 5,380.00 | 5,440.00 | 5,360.00 | 5,400.00 | 5,400.00 | 41,045 |
| 2024-05-29 | 5,470.00 | 5,510.00 | 5,410.00 | 5,420.00 | 5,420.00 | 45,083 |
| 2024-05-28 | 5,410.00 | 5,570.00 | 5,410.00 | 5,490.00 | 5,490.00 | 43,565 |
| 2024-05-27 | 5,570.00 | 5,570.00 | 5,350.00 | 5,420.00 | 5,420.00 | 90,633 |
| 2024-05-24 | 5,400.00 | 5,470.00 | 5,390.00 | 5,440.00 | 5,440.00 | 39,781 |
| 2024-05-23 | 5,560.00 | 5,560.00 | 5,400.00 | 5,450.00 | 5,450.00 | 112,729 |
| 2024-05-22 | 5,580.00 | 5,610.00 | 5,510.00 | 5,520.00 | 5,520.00 | 60,108 |
| 2024-05-21 | 5,570.00 | 5,590.00 | 5,520.00 | 5,550.00 | 5,550.00 | 73,983 |
| 2024-05-20 | 5,700.00 | 5,750.00 | 5,540.00 | 5,570.00 | 5,570.00 | 161,676 |
| 2024-05-17 | 5,650.00 | 5,870.00 | 5,560.00 | 5,690.00 | 5,690.00 | 341,481 |
| 2024-05-16 | 5,750.00 | 5,840.00 | 5,680.00 | 5,680.00 | 5,680.00 | 310,424 |
| 2024-05-14 | 5,510.00 | 6,800.00 | 5,460.00 | 5,740.00 | 5,740.00 | 5,696,961 |
| 2024-05-13 | 5,590.00 | 5,620.00 | 5,510.00 | 5,510.00 | 5,510.00 | 28,869 |
| 2024-05-10 | 5,690.00 | 5,690.00 | 5,580.00 | 5,590.00 | 5,590.00 | 35,951 |
| 2024-05-09 | 5,740.00 | 5,790.00 | 5,640.00 | 5,640.00 | 5,640.00 | 29,899 |
| 2024-05-08 | 5,720.00 | 5,810.00 | 5,700.00 | 5,750.00 | 5,750.00 | 35,696 |
| 2024-05-07 | 5,800.00 | 5,890.00 | 5,700.00 | 5,750.00 | 5,750.00 | 62,275 |
| 2024-05-03 | 5,630.00 | 5,880.00 | 5,610.00 | 5,750.00 | 5,750.00 | 99,023 |
| 2024-05-02 | 5,580.00 | 5,670.00 | 5,550.00 | 5,610.00 | 5,610.00 | 56,104 |
| 2024-04-30 | 5,590.00 | 5,750.00 | 5,570.00 | 5,600.00 | 5,600.00 | 61,897 |
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.