Biotoxtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,260.00 | 7,320.00 | 6,920.00 | 7,070.00 | 7,070.00 | 130,208 |
| 2023-08-01 | 7,250.00 | 7,400.00 | 7,220.00 | 7,240.00 | 7,240.00 | 105,640 |
| 2023-07-31 | 7,050.00 | 7,400.00 | 7,050.00 | 7,250.00 | 7,250.00 | 244,070 |
| 2023-07-28 | 6,950.00 | 7,120.00 | 6,950.00 | 7,050.00 | 7,050.00 | 63,893 |
| 2023-07-27 | 6,850.00 | 7,170.00 | 6,840.00 | 7,000.00 | 7,000.00 | 117,988 |
| 2023-07-26 | 7,010.00 | 7,140.00 | 6,710.00 | 6,850.00 | 6,850.00 | 401,291 |
| 2023-07-25 | 7,260.00 | 7,410.00 | 7,010.00 | 7,010.00 | 7,010.00 | 305,721 |
| 2023-07-24 | 7,400.00 | 7,420.00 | 7,160.00 | 7,250.00 | 7,250.00 | 220,575 |
| 2023-07-21 | 7,290.00 | 7,680.00 | 7,260.00 | 7,450.00 | 7,450.00 | 455,051 |
| 2023-07-20 | 7,320.00 | 7,410.00 | 7,260.00 | 7,310.00 | 7,310.00 | 249,110 |
| 2023-07-19 | 7,030.00 | 8,200.00 | 6,990.00 | 7,400.00 | 7,400.00 | 4,013,942 |
| 2023-07-18 | 7,120.00 | 7,200.00 | 7,000.00 | 7,030.00 | 7,030.00 | 86,243 |
| 2023-07-17 | 7,270.00 | 7,280.00 | 7,100.00 | 7,130.00 | 7,130.00 | 82,866 |
| 2023-07-14 | 7,280.00 | 7,360.00 | 7,200.00 | 7,280.00 | 7,280.00 | 96,186 |
| 2023-07-13 | 7,390.00 | 7,720.00 | 7,270.00 | 7,290.00 | 7,290.00 | 502,017 |
| 2023-07-12 | 6,970.00 | 7,600.00 | 6,970.00 | 7,340.00 | 7,340.00 | 537,895 |
| 2023-07-11 | 6,990.00 | 7,100.00 | 6,970.00 | 7,010.00 | 7,010.00 | 31,567 |
| 2023-07-10 | 6,900.00 | 7,110.00 | 6,900.00 | 6,980.00 | 6,980.00 | 43,489 |
| 2023-07-07 | 6,880.00 | 7,040.00 | 6,880.00 | 7,010.00 | 7,010.00 | 62,044 |
| 2023-07-06 | 7,070.00 | 7,070.00 | 6,800.00 | 7,000.00 | 7,000.00 | 167,431 |
| 2023-07-05 | 7,090.00 | 7,220.00 | 7,000.00 | 7,060.00 | 7,060.00 | 83,570 |
| 2023-07-04 | 7,000.00 | 7,100.00 | 7,000.00 | 7,030.00 | 7,030.00 | 69,574 |
| 2023-07-03 | 7,070.00 | 7,230.00 | 7,010.00 | 7,090.00 | 7,090.00 | 83,924 |
| 2023-06-30 | 7,030.00 | 7,080.00 | 6,960.00 | 7,040.00 | 7,040.00 | 68,672 |
| 2023-06-29 | 7,260.00 | 7,260.00 | 7,010.00 | 7,040.00 | 7,040.00 | 115,734 |
| 2023-06-28 | 7,190.00 | 7,370.00 | 7,190.00 | 7,260.00 | 7,260.00 | 70,800 |
| 2023-06-27 | 7,260.00 | 7,470.00 | 7,250.00 | 7,260.00 | 7,260.00 | 94,363 |
| 2023-06-26 | 7,210.00 | 7,330.00 | 7,070.00 | 7,250.00 | 7,250.00 | 106,445 |
| 2023-06-23 | 7,230.00 | 7,370.00 | 7,200.00 | 7,250.00 | 7,250.00 | 101,233 |
| 2023-06-22 | 7,400.00 | 7,420.00 | 7,210.00 | 7,230.00 | 7,230.00 | 186,522 |
| 2023-06-21 | 7,190.00 | 8,900.00 | 7,190.00 | 7,430.00 | 7,430.00 | 3,357,181 |
| 2023-06-20 | 7,310.00 | 7,340.00 | 7,170.00 | 7,230.00 | 7,230.00 | 95,925 |
| 2023-06-19 | 7,490.00 | 7,490.00 | 7,250.00 | 7,310.00 | 7,310.00 | 85,993 |
| 2023-06-16 | 7,450.00 | 7,550.00 | 7,420.00 | 7,440.00 | 7,440.00 | 44,157 |
| 2023-06-15 | 7,550.00 | 7,660.00 | 7,390.00 | 7,440.00 | 7,440.00 | 78,666 |
| 2023-06-14 | 7,700.00 | 7,700.00 | 7,370.00 | 7,500.00 | 7,500.00 | 184,275 |
| 2023-06-13 | 7,600.00 | 7,800.00 | 7,590.00 | 7,690.00 | 7,690.00 | 83,497 |
| 2023-06-12 | 7,730.00 | 7,830.00 | 7,570.00 | 7,600.00 | 7,600.00 | 122,361 |
| 2023-06-09 | 7,790.00 | 7,860.00 | 7,710.00 | 7,730.00 | 7,730.00 | 73,380 |
| 2023-06-08 | 7,980.00 | 7,990.00 | 7,700.00 | 7,730.00 | 7,730.00 | 181,060 |
| 2023-06-07 | 8,020.00 | 8,130.00 | 7,990.00 | 8,000.00 | 8,000.00 | 60,878 |
| 2023-06-05 | 8,230.00 | 8,260.00 | 7,880.00 | 8,030.00 | 8,030.00 | 169,434 |
| 2023-06-02 | 8,160.00 | 8,300.00 | 8,160.00 | 8,230.00 | 8,230.00 | 41,999 |
| 2023-06-01 | 8,100.00 | 8,270.00 | 8,100.00 | 8,160.00 | 8,160.00 | 85,001 |
| 2023-05-31 | 8,210.00 | 8,300.00 | 8,140.00 | 8,140.00 | 8,140.00 | 52,662 |
| 2023-05-30 | 8,140.00 | 8,200.00 | 8,050.00 | 8,190.00 | 8,190.00 | 44,581 |
| 2023-05-26 | 8,160.00 | 8,230.00 | 8,040.00 | 8,110.00 | 8,110.00 | 88,181 |
| 2023-05-25 | 8,390.00 | 8,440.00 | 8,100.00 | 8,160.00 | 8,160.00 | 122,052 |
| 2023-05-24 | 8,500.00 | 8,580.00 | 8,370.00 | 8,400.00 | 8,400.00 | 60,499 |
| 2023-05-23 | 8,520.00 | 8,630.00 | 8,460.00 | 8,500.00 | 8,500.00 | 87,261 |
| 2023-05-22 | 8,450.00 | 8,630.00 | 8,360.00 | 8,530.00 | 8,530.00 | 81,868 |
| 2023-05-19 | 8,380.00 | 8,550.00 | 8,250.00 | 8,450.00 | 8,450.00 | 146,205 |
| 2023-05-18 | 8,350.00 | 8,470.00 | 8,320.00 | 8,410.00 | 8,410.00 | 74,395 |
| 2023-05-17 | 8,130.00 | 8,350.00 | 8,080.00 | 8,340.00 | 8,340.00 | 112,615 |
| 2023-05-16 | 8,150.00 | 8,380.00 | 8,110.00 | 8,230.00 | 8,230.00 | 116,276 |
| 2023-05-15 | 8,150.00 | 8,310.00 | 8,030.00 | 8,260.00 | 8,260.00 | 96,934 |
| 2023-05-12 | 8,320.00 | 8,420.00 | 8,110.00 | 8,140.00 | 8,140.00 | 191,363 |
| 2023-05-11 | 8,440.00 | 8,580.00 | 8,350.00 | 8,350.00 | 8,350.00 | 113,900 |
| 2023-05-10 | 8,550.00 | 8,680.00 | 8,380.00 | 8,420.00 | 8,420.00 | 113,342 |
| 2023-05-09 | 8,710.00 | 8,960.00 | 8,570.00 | 8,610.00 | 8,610.00 | 142,524 |
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.