Biotoxtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,830.00 | 6,150.00 | 5,830.00 | 6,150.00 | 6,150.00 | 40,785 |
| 2023-11-01 | 5,800.00 | 5,920.00 | 5,760.00 | 5,800.00 | 5,800.00 | 17,642 |
| 2023-10-31 | 5,970.00 | 6,010.00 | 5,750.00 | 5,750.00 | 5,750.00 | 33,147 |
| 2023-10-30 | 5,890.00 | 6,000.00 | 5,810.00 | 5,970.00 | 5,970.00 | 21,043 |
| 2023-10-27 | 5,860.00 | 5,930.00 | 5,800.00 | 5,890.00 | 5,890.00 | 22,783 |
| 2023-10-26 | 5,990.00 | 6,000.00 | 5,710.00 | 5,860.00 | 5,860.00 | 37,016 |
| 2023-10-25 | 5,990.00 | 6,110.00 | 5,970.00 | 6,000.00 | 6,000.00 | 26,631 |
| 2023-10-24 | 5,830.00 | 6,040.00 | 5,740.00 | 5,990.00 | 5,990.00 | 45,166 |
| 2023-10-23 | 5,840.00 | 6,030.00 | 5,810.00 | 5,810.00 | 5,810.00 | 37,058 |
| 2023-10-20 | 5,990.00 | 6,100.00 | 5,770.00 | 5,900.00 | 5,900.00 | 69,454 |
| 2023-10-19 | 6,290.00 | 6,290.00 | 6,020.00 | 6,090.00 | 6,090.00 | 72,442 |
| 2023-10-18 | 6,370.00 | 6,440.00 | 6,270.00 | 6,300.00 | 6,300.00 | 47,045 |
| 2023-10-17 | 6,340.00 | 6,520.00 | 6,340.00 | 6,390.00 | 6,390.00 | 52,724 |
| 2023-10-16 | 6,610.00 | 6,610.00 | 6,350.00 | 6,400.00 | 6,400.00 | 37,844 |
| 2023-10-13 | 6,860.00 | 6,860.00 | 6,580.00 | 6,600.00 | 6,600.00 | 48,801 |
| 2023-10-12 | 6,800.00 | 6,870.00 | 6,740.00 | 6,740.00 | 6,740.00 | 28,179 |
| 2023-10-11 | 6,500.00 | 7,140.00 | 6,500.00 | 6,800.00 | 6,800.00 | 160,369 |
| 2023-10-10 | 6,700.00 | 6,780.00 | 6,470.00 | 6,520.00 | 6,520.00 | 47,851 |
| 2023-10-06 | 6,330.00 | 6,690.00 | 6,330.00 | 6,630.00 | 6,630.00 | 38,859 |
| 2023-10-05 | 6,630.00 | 6,700.00 | 6,370.00 | 6,380.00 | 6,380.00 | 75,489 |
| 2023-10-04 | 6,880.00 | 6,880.00 | 6,580.00 | 6,610.00 | 6,610.00 | 46,906 |
| 2023-09-27 | 6,520.00 | 6,890.00 | 6,520.00 | 6,890.00 | 6,890.00 | 65,750 |
| 2023-09-26 | 6,770.00 | 6,850.00 | 6,600.00 | 6,600.00 | 6,600.00 | 80,049 |
| 2023-09-25 | 6,890.00 | 6,950.00 | 6,750.00 | 6,790.00 | 6,790.00 | 100,475 |
| 2023-09-22 | 7,050.00 | 7,110.00 | 6,890.00 | 6,910.00 | 6,910.00 | 93,463 |
| 2023-09-21 | 7,110.00 | 7,180.00 | 7,050.00 | 7,080.00 | 7,080.00 | 131,375 |
| 2023-09-20 | 7,140.00 | 7,190.00 | 7,120.00 | 7,140.00 | 7,140.00 | 58,723 |
| 2023-09-19 | 7,240.00 | 7,300.00 | 7,130.00 | 7,140.00 | 7,140.00 | 74,301 |
| 2023-09-18 | 7,330.00 | 7,360.00 | 7,250.00 | 7,260.00 | 7,260.00 | 59,853 |
| 2023-09-15 | 7,320.00 | 7,390.00 | 7,270.00 | 7,350.00 | 7,350.00 | 57,450 |
| 2023-09-14 | 7,270.00 | 7,350.00 | 7,240.00 | 7,320.00 | 7,320.00 | 42,681 |
| 2023-09-13 | 7,320.00 | 7,450.00 | 7,250.00 | 7,270.00 | 7,270.00 | 71,893 |
| 2023-09-12 | 7,500.00 | 7,560.00 | 7,350.00 | 7,350.00 | 7,350.00 | 115,128 |
| 2023-09-11 | 7,500.00 | 7,600.00 | 7,420.00 | 7,490.00 | 7,490.00 | 137,739 |
| 2023-09-08 | 7,320.00 | 7,630.00 | 7,290.00 | 7,500.00 | 7,500.00 | 188,247 |
| 2023-09-07 | 7,510.00 | 7,560.00 | 7,290.00 | 7,320.00 | 7,320.00 | 149,814 |
| 2023-09-06 | 7,220.00 | 7,490.00 | 7,180.00 | 7,440.00 | 7,440.00 | 230,370 |
| 2023-09-05 | 7,200.00 | 7,230.00 | 7,150.00 | 7,210.00 | 7,210.00 | 44,110 |
| 2023-09-04 | 7,140.00 | 7,220.00 | 7,120.00 | 7,200.00 | 7,200.00 | 42,644 |
| 2023-09-01 | 7,400.00 | 7,400.00 | 7,160.00 | 7,160.00 | 7,160.00 | 128,475 |
| 2023-08-31 | 7,350.00 | 7,500.00 | 7,320.00 | 7,330.00 | 7,330.00 | 85,449 |
| 2023-08-30 | 7,370.00 | 7,480.00 | 7,340.00 | 7,390.00 | 7,390.00 | 120,825 |
| 2023-08-29 | 7,150.00 | 7,590.00 | 7,150.00 | 7,450.00 | 7,450.00 | 452,060 |
| 2023-08-28 | 7,180.00 | 7,260.00 | 7,120.00 | 7,170.00 | 7,170.00 | 75,797 |
| 2023-08-25 | 7,230.00 | 7,470.00 | 7,150.00 | 7,190.00 | 7,190.00 | 189,728 |
| 2023-08-24 | 7,070.00 | 7,300.00 | 7,030.00 | 7,240.00 | 7,240.00 | 163,685 |
| 2023-08-23 | 7,100.00 | 7,140.00 | 7,010.00 | 7,030.00 | 7,030.00 | 58,187 |
| 2023-08-22 | 7,120.00 | 7,190.00 | 7,020.00 | 7,060.00 | 7,060.00 | 58,670 |
| 2023-08-21 | 7,020.00 | 7,240.00 | 6,990.00 | 7,050.00 | 7,050.00 | 73,593 |
| 2023-08-18 | 7,410.00 | 7,570.00 | 7,030.00 | 7,050.00 | 7,050.00 | 381,077 |
| 2023-08-17 | 7,000.00 | 7,140.00 | 6,930.00 | 7,080.00 | 7,080.00 | 105,577 |
| 2023-08-16 | 7,200.00 | 7,310.00 | 7,040.00 | 7,060.00 | 7,060.00 | 102,512 |
| 2023-08-14 | 7,510.00 | 7,530.00 | 7,250.00 | 7,310.00 | 7,310.00 | 69,505 |
| 2023-08-11 | 7,500.00 | 7,610.00 | 7,410.00 | 7,510.00 | 7,510.00 | 94,461 |
| 2023-08-10 | 7,410.00 | 7,530.00 | 7,370.00 | 7,530.00 | 7,530.00 | 70,086 |
| 2023-08-09 | 7,210.00 | 7,540.00 | 7,140.00 | 7,460.00 | 7,460.00 | 188,806 |
| 2023-08-08 | 7,220.00 | 7,300.00 | 7,120.00 | 7,120.00 | 7,120.00 | 75,164 |
| 2023-08-07 | 7,330.00 | 7,420.00 | 7,220.00 | 7,260.00 | 7,260.00 | 87,607 |
| 2023-08-04 | 7,480.00 | 7,480.00 | 7,250.00 | 7,340.00 | 7,340.00 | 96,709 |
| 2023-08-03 | 7,070.00 | 7,470.00 | 7,020.00 | 7,380.00 | 7,380.00 | 257,002 |
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.