Biotoxtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,180.00 | 6,220.00 | 6,050.00 | 6,050.00 | 6,050.00 | 29,555 |
| 2024-01-29 | 6,100.00 | 6,270.00 | 6,100.00 | 6,170.00 | 6,170.00 | 61,193 |
| 2024-01-26 | 6,100.00 | 6,180.00 | 6,020.00 | 6,100.00 | 6,100.00 | 26,367 |
| 2024-01-25 | 6,100.00 | 6,190.00 | 6,040.00 | 6,100.00 | 6,100.00 | 21,627 |
| 2024-01-24 | 6,200.00 | 6,230.00 | 6,100.00 | 6,160.00 | 6,160.00 | 26,909 |
| 2024-01-23 | 6,210.00 | 6,330.00 | 6,140.00 | 6,160.00 | 6,160.00 | 41,873 |
| 2024-01-22 | 6,070.00 | 6,250.00 | 6,070.00 | 6,210.00 | 6,210.00 | 44,411 |
| 2024-01-19 | 6,210.00 | 6,260.00 | 6,040.00 | 6,070.00 | 6,070.00 | 51,913 |
| 2024-01-18 | 6,020.00 | 6,300.00 | 5,980.00 | 6,010.00 | 6,010.00 | 47,103 |
| 2024-01-17 | 6,190.00 | 6,250.00 | 6,000.00 | 6,020.00 | 6,020.00 | 68,251 |
| 2024-01-16 | 6,400.00 | 6,600.00 | 6,190.00 | 6,190.00 | 6,190.00 | 115,913 |
| 2024-01-15 | 6,260.00 | 6,360.00 | 6,150.00 | 6,160.00 | 6,160.00 | 64,845 |
| 2024-01-12 | 6,550.00 | 6,550.00 | 6,300.00 | 6,340.00 | 6,340.00 | 66,468 |
| 2024-01-11 | 6,460.00 | 6,560.00 | 6,340.00 | 6,460.00 | 6,460.00 | 55,184 |
| 2024-01-10 | 6,540.00 | 6,600.00 | 6,450.00 | 6,450.00 | 6,450.00 | 91,637 |
| 2024-01-09 | 6,470.00 | 6,630.00 | 6,460.00 | 6,570.00 | 6,570.00 | 59,467 |
| 2024-01-08 | 6,660.00 | 6,710.00 | 6,470.00 | 6,490.00 | 6,490.00 | 97,820 |
| 2024-01-05 | 6,620.00 | 6,790.00 | 6,600.00 | 6,660.00 | 6,660.00 | 142,023 |
| 2024-01-04 | 6,900.00 | 6,900.00 | 6,550.00 | 6,640.00 | 6,640.00 | 266,012 |
| 2024-01-03 | 6,870.00 | 7,430.00 | 6,750.00 | 6,900.00 | 6,900.00 | 2,136,054 |
| 2024-01-02 | 6,200.00 | 7,200.00 | 6,180.00 | 6,870.00 | 6,870.00 | 3,235,351 |
| 2023-12-28 | 6,120.00 | 6,260.00 | 6,040.00 | 6,160.00 | 6,160.00 | 63,172 |
| 2023-12-27 | 5,970.00 | 6,100.00 | 5,950.00 | 6,090.00 | 6,090.00 | 35,166 |
| 2023-12-26 | 5,980.00 | 6,040.00 | 5,970.00 | 6,010.00 | 6,010.00 | 27,625 |
| 2023-12-22 | 5,960.00 | 6,020.00 | 5,940.00 | 6,010.00 | 6,010.00 | 17,177 |
| 2023-12-21 | 6,000.00 | 6,080.00 | 5,960.00 | 5,960.00 | 5,960.00 | 27,126 |
| 2023-12-20 | 5,950.00 | 6,020.00 | 5,950.00 | 6,000.00 | 6,000.00 | 30,029 |
| 2023-12-19 | 5,940.00 | 6,040.00 | 5,940.00 | 5,950.00 | 5,950.00 | 38,166 |
| 2023-12-18 | 5,990.00 | 6,020.00 | 5,950.00 | 6,000.00 | 6,000.00 | 10,119 |
| 2023-12-15 | 6,020.00 | 6,100.00 | 5,950.00 | 5,990.00 | 5,990.00 | 25,802 |
| 2023-12-14 | 6,020.00 | 6,070.00 | 5,970.00 | 6,000.00 | 6,000.00 | 22,349 |
| 2023-12-13 | 6,020.00 | 6,090.00 | 5,940.00 | 5,950.00 | 5,950.00 | 36,524 |
| 2023-12-12 | 5,990.00 | 6,110.00 | 5,960.00 | 6,050.00 | 6,050.00 | 39,164 |
| 2023-12-11 | 6,010.00 | 6,080.00 | 5,960.00 | 5,970.00 | 5,970.00 | 30,973 |
| 2023-12-08 | 6,270.00 | 6,600.00 | 5,920.00 | 6,010.00 | 6,010.00 | 265,946 |
| 2023-12-07 | 5,900.00 | 5,950.00 | 5,840.00 | 5,870.00 | 5,870.00 | 23,787 |
| 2023-12-06 | 5,920.00 | 5,980.00 | 5,860.00 | 5,900.00 | 5,900.00 | 34,108 |
| 2023-12-05 | 5,810.00 | 5,950.00 | 5,810.00 | 5,900.00 | 5,900.00 | 28,076 |
| 2023-12-04 | 5,950.00 | 5,960.00 | 5,820.00 | 5,820.00 | 5,820.00 | 43,408 |
| 2023-12-01 | 5,940.00 | 5,990.00 | 5,920.00 | 5,950.00 | 5,950.00 | 19,612 |
| 2023-11-30 | 5,980.00 | 6,050.00 | 5,930.00 | 5,950.00 | 5,950.00 | 25,058 |
| 2023-11-29 | 6,000.00 | 6,200.00 | 5,920.00 | 5,950.00 | 5,950.00 | 46,097 |
| 2023-11-28 | 6,000.00 | 6,060.00 | 5,960.00 | 5,970.00 | 5,970.00 | 40,598 |
| 2023-11-27 | 6,220.00 | 6,230.00 | 6,010.00 | 6,030.00 | 6,030.00 | 38,756 |
| 2023-11-24 | 6,270.00 | 6,270.00 | 6,150.00 | 6,200.00 | 6,200.00 | 15,526 |
| 2023-11-23 | 6,190.00 | 6,230.00 | 6,160.00 | 6,220.00 | 6,220.00 | 20,892 |
| 2023-11-22 | 6,290.00 | 6,290.00 | 6,120.00 | 6,150.00 | 6,150.00 | 23,481 |
| 2023-11-21 | 6,280.00 | 6,330.00 | 6,260.00 | 6,280.00 | 6,280.00 | 13,086 |
| 2023-11-20 | 6,180.00 | 6,300.00 | 6,070.00 | 6,290.00 | 6,290.00 | 32,542 |
| 2023-11-17 | 6,170.00 | 6,220.00 | 6,060.00 | 6,070.00 | 6,070.00 | 25,360 |
| 2023-11-16 | 6,260.00 | 6,260.00 | 6,180.00 | 6,220.00 | 6,220.00 | 10,740 |
| 2023-11-15 | 6,080.00 | 6,250.00 | 6,070.00 | 6,200.00 | 6,200.00 | 30,840 |
| 2023-11-14 | 6,020.00 | 6,070.00 | 6,000.00 | 6,070.00 | 6,070.00 | 20,002 |
| 2023-11-13 | 6,090.00 | 6,200.00 | 5,990.00 | 5,990.00 | 5,990.00 | 46,269 |
| 2023-11-10 | 6,110.00 | 6,130.00 | 6,020.00 | 6,090.00 | 6,090.00 | 40,451 |
| 2023-11-09 | 6,290.00 | 6,300.00 | 6,090.00 | 6,110.00 | 6,110.00 | 33,075 |
| 2023-11-08 | 6,210.00 | 6,330.00 | 6,200.00 | 6,290.00 | 6,290.00 | 32,860 |
| 2023-11-07 | 6,240.00 | 6,270.00 | 6,140.00 | 6,210.00 | 6,210.00 | 25,940 |
| 2023-11-06 | 6,200.00 | 6,290.00 | 6,150.00 | 6,250.00 | 6,250.00 | 54,088 |
| 2023-11-03 | 6,150.00 | 6,270.00 | 5,990.00 | 6,200.00 | 6,200.00 | 52,079 |
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.