Biotoxtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,510.00 | 5,990.00 | 5,480.00 | 5,650.00 | 5,650.00 | 502,364 |
| 2024-04-26 | 5,490.00 | 5,500.00 | 5,400.00 | 5,480.00 | 5,480.00 | 20,747 |
| 2024-04-25 | 5,490.00 | 5,500.00 | 5,410.00 | 5,440.00 | 5,440.00 | 17,790 |
| 2024-04-24 | 5,430.00 | 5,500.00 | 5,430.00 | 5,490.00 | 5,490.00 | 16,359 |
| 2024-04-23 | 5,450.00 | 5,550.00 | 5,420.00 | 5,430.00 | 5,430.00 | 21,089 |
| 2024-04-22 | 5,380.00 | 5,480.00 | 5,370.00 | 5,390.00 | 5,390.00 | 28,908 |
| 2024-04-19 | 5,500.00 | 5,550.00 | 5,190.00 | 5,380.00 | 5,380.00 | 64,329 |
| 2024-04-18 | 5,350.00 | 5,570.00 | 5,350.00 | 5,490.00 | 5,490.00 | 43,901 |
| 2024-04-17 | 5,440.00 | 5,530.00 | 5,350.00 | 5,380.00 | 5,380.00 | 77,842 |
| 2024-04-16 | 5,570.00 | 5,670.00 | 5,420.00 | 5,440.00 | 5,440.00 | 101,053 |
| 2024-04-15 | 5,790.00 | 5,790.00 | 5,600.00 | 5,620.00 | 5,620.00 | 76,364 |
| 2024-04-12 | 5,700.00 | 5,810.00 | 5,690.00 | 5,800.00 | 5,800.00 | 53,653 |
| 2024-04-11 | 5,720.00 | 5,770.00 | 5,610.00 | 5,720.00 | 5,720.00 | 40,034 |
| 2024-04-09 | 5,700.00 | 5,840.00 | 5,700.00 | 5,780.00 | 5,780.00 | 71,052 |
| 2024-04-08 | 5,800.00 | 5,830.00 | 5,690.00 | 5,720.00 | 5,720.00 | 92,808 |
| 2024-04-05 | 5,830.00 | 6,040.00 | 5,800.00 | 5,800.00 | 5,800.00 | 142,627 |
| 2024-04-04 | 5,950.00 | 6,020.00 | 5,880.00 | 5,890.00 | 5,890.00 | 115,477 |
| 2024-04-03 | 6,000.00 | 6,010.00 | 5,870.00 | 5,940.00 | 5,940.00 | 94,076 |
| 2024-04-02 | 6,190.00 | 6,190.00 | 5,960.00 | 6,020.00 | 6,020.00 | 170,318 |
| 2024-04-01 | 6,110.00 | 6,270.00 | 6,060.00 | 6,180.00 | 6,180.00 | 151,979 |
| 2024-03-29 | 6,180.00 | 6,190.00 | 5,990.00 | 6,000.00 | 6,000.00 | 205,289 |
| 2024-03-28 | 6,350.00 | 6,370.00 | 6,150.00 | 6,180.00 | 6,180.00 | 331,142 |
| 2024-03-27 | 6,980.00 | 7,030.00 | 6,380.00 | 6,380.00 | 6,380.00 | 1,078,369 |
| 2024-03-26 | 6,700.00 | 6,770.00 | 6,530.00 | 6,620.00 | 6,620.00 | 1,105,558 |
| 2024-03-25 | 6,150.00 | 7,390.00 | 6,070.00 | 6,900.00 | 6,900.00 | 8,618,827 |
| 2024-03-22 | 5,880.00 | 6,120.00 | 5,840.00 | 6,010.00 | 6,010.00 | 172,347 |
| 2024-03-21 | 5,800.00 | 6,000.00 | 5,770.00 | 5,870.00 | 5,870.00 | 107,785 |
| 2024-03-20 | 5,730.00 | 5,880.00 | 5,730.00 | 5,760.00 | 5,760.00 | 61,000 |
| 2024-03-19 | 5,750.00 | 5,820.00 | 5,720.00 | 5,740.00 | 5,740.00 | 25,604 |
| 2024-03-18 | 5,690.00 | 5,830.00 | 5,690.00 | 5,760.00 | 5,760.00 | 50,196 |
| 2024-03-15 | 5,740.00 | 5,800.00 | 5,710.00 | 5,710.00 | 5,710.00 | 47,408 |
| 2024-03-14 | 5,650.00 | 6,050.00 | 5,650.00 | 5,790.00 | 5,790.00 | 96,442 |
| 2024-03-13 | 5,740.00 | 5,800.00 | 5,660.00 | 5,700.00 | 5,700.00 | 60,157 |
| 2024-03-12 | 5,760.00 | 5,820.00 | 5,660.00 | 5,700.00 | 5,700.00 | 92,664 |
| 2024-03-11 | 5,900.00 | 5,970.00 | 5,770.00 | 5,780.00 | 5,780.00 | 88,827 |
| 2024-03-08 | 5,710.00 | 6,750.00 | 5,690.00 | 5,890.00 | 5,890.00 | 1,532,074 |
| 2024-03-07 | 5,550.00 | 6,060.00 | 5,550.00 | 5,700.00 | 5,700.00 | 189,190 |
| 2024-03-06 | 5,520.00 | 5,660.00 | 5,520.00 | 5,550.00 | 5,550.00 | 34,547 |
| 2024-03-05 | 5,770.00 | 5,790.00 | 5,530.00 | 5,580.00 | 5,580.00 | 69,679 |
| 2024-03-04 | 5,880.00 | 5,890.00 | 5,790.00 | 5,790.00 | 5,790.00 | 53,693 |
| 2024-02-29 | 5,960.00 | 5,980.00 | 5,850.00 | 5,850.00 | 5,850.00 | 28,056 |
| 2024-02-28 | 6,000.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,960.00 | 20,392 |
| 2024-02-27 | 5,930.00 | 6,070.00 | 5,880.00 | 5,970.00 | 5,970.00 | 77,866 |
| 2024-02-26 | 5,850.00 | 6,010.00 | 5,850.00 | 5,930.00 | 5,930.00 | 41,428 |
| 2024-02-23 | 5,800.00 | 6,300.00 | 5,800.00 | 5,850.00 | 5,850.00 | 246,327 |
| 2024-02-22 | 5,850.00 | 5,890.00 | 5,800.00 | 5,800.00 | 5,800.00 | 37,445 |
| 2024-02-21 | 5,860.00 | 5,940.00 | 5,850.00 | 5,850.00 | 5,850.00 | 28,490 |
| 2024-02-20 | 5,910.00 | 5,940.00 | 5,870.00 | 5,910.00 | 5,910.00 | 24,067 |
| 2024-02-19 | 5,880.00 | 6,060.00 | 5,880.00 | 5,910.00 | 5,910.00 | 36,569 |
| 2024-02-16 | 5,970.00 | 5,970.00 | 5,900.00 | 5,930.00 | 5,930.00 | 26,098 |
| 2024-02-15 | 5,990.00 | 6,030.00 | 5,900.00 | 5,970.00 | 5,970.00 | 32,337 |
| 2024-02-14 | 5,930.00 | 6,020.00 | 5,920.00 | 6,000.00 | 6,000.00 | 17,649 |
| 2024-02-13 | 5,990.00 | 6,050.00 | 5,990.00 | 6,000.00 | 6,000.00 | 24,722 |
| 2024-02-08 | 5,960.00 | 6,030.00 | 5,930.00 | 5,990.00 | 5,990.00 | 18,226 |
| 2024-02-07 | 5,930.00 | 6,010.00 | 5,900.00 | 5,960.00 | 5,960.00 | 14,474 |
| 2024-02-06 | 5,930.00 | 6,010.00 | 5,910.00 | 5,930.00 | 5,930.00 | 22,199 |
| 2024-02-05 | 6,080.00 | 6,080.00 | 5,940.00 | 6,000.00 | 6,000.00 | 15,307 |
| 2024-02-02 | 5,890.00 | 6,100.00 | 5,890.00 | 5,990.00 | 5,990.00 | 26,195 |
| 2024-02-01 | 5,850.00 | 5,970.00 | 5,780.00 | 5,950.00 | 5,950.00 | 30,546 |
| 2024-01-31 | 6,050.00 | 6,050.00 | 5,850.00 | 5,850.00 | 5,850.00 | 70,583 |
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.