Biotoxtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,880.00 | 9,160.00 | 8,690.00 | 8,710.00 | 8,710.00 | 156,438 |
| 2023-05-04 | 8,380.00 | 8,850.00 | 8,380.00 | 8,760.00 | 8,760.00 | 203,953 |
| 2023-05-03 | 8,560.00 | 8,770.00 | 8,410.00 | 8,420.00 | 8,420.00 | 211,482 |
| 2023-05-02 | 8,600.00 | 8,870.00 | 8,600.00 | 8,790.00 | 8,790.00 | 129,594 |
| 2023-04-28 | 9,060.00 | 9,220.00 | 8,570.00 | 8,670.00 | 8,670.00 | 271,779 |
| 2023-04-27 | 8,790.00 | 9,100.00 | 8,790.00 | 9,060.00 | 9,060.00 | 179,856 |
| 2023-04-26 | 9,060.00 | 9,340.00 | 8,730.00 | 8,880.00 | 8,880.00 | 184,655 |
| 2023-04-25 | 9,520.00 | 9,580.00 | 8,890.00 | 9,100.00 | 9,100.00 | 293,555 |
| 2023-04-24 | 9,700.00 | 9,770.00 | 9,320.00 | 9,440.00 | 9,440.00 | 271,562 |
| 2023-04-21 | 9,850.00 | 10,150.00 | 9,580.00 | 9,700.00 | 9,700.00 | 391,808 |
| 2023-04-20 | 10,340.00 | 10,830.00 | 9,800.00 | 9,920.00 | 9,920.00 | 977,038 |
| 2023-04-19 | 10,300.00 | 10,500.00 | 10,130.00 | 10,210.00 | 10,210.00 | 805,293 |
| 2023-04-18 | 9,750.00 | 11,470.00 | 9,750.00 | 10,800.00 | 10,800.00 | 4,973,781 |
| 2023-04-17 | 9,800.00 | 10,150.00 | 9,570.00 | 9,720.00 | 9,720.00 | 497,551 |
| 2023-04-14 | 9,600.00 | 10,000.00 | 9,350.00 | 9,690.00 | 9,690.00 | 767,134 |
| 2023-04-13 | 9,590.00 | 9,950.00 | 9,490.00 | 9,530.00 | 9,530.00 | 390,609 |
| 2023-04-12 | 9,380.00 | 9,830.00 | 9,200.00 | 9,670.00 | 9,670.00 | 592,991 |
| 2023-04-11 | 9,480.00 | 9,530.00 | 9,160.00 | 9,370.00 | 9,370.00 | 425,581 |
| 2023-04-10 | 9,240.00 | 9,780.00 | 8,890.00 | 9,630.00 | 9,630.00 | 885,512 |
| 2023-04-07 | 9,210.00 | 9,260.00 | 8,810.00 | 9,210.00 | 9,210.00 | 311,104 |
| 2023-04-06 | 9,520.00 | 9,520.00 | 9,090.00 | 9,190.00 | 9,190.00 | 703,271 |
| 2023-04-05 | 8,740.00 | 9,350.00 | 8,630.00 | 9,240.00 | 9,240.00 | 1,056,538 |
| 2023-04-04 | 8,330.00 | 8,740.00 | 8,240.00 | 8,700.00 | 8,700.00 | 870,560 |
| 2023-04-03 | 8,800.00 | 9,110.00 | 8,230.00 | 8,270.00 | 8,270.00 | 1,905,498 |
| 2023-03-31 | 8,480.00 | 9,660.00 | 8,430.00 | 9,140.00 | 9,140.00 | 2,702,516 |
| 2023-03-30 | 8,570.00 | 8,570.00 | 8,250.00 | 8,440.00 | 8,440.00 | 111,419 |
| 2023-03-29 | 8,310.00 | 8,530.00 | 8,230.00 | 8,340.00 | 8,340.00 | 148,521 |
| 2023-03-28 | 8,490.00 | 8,490.00 | 8,210.00 | 8,230.00 | 8,230.00 | 103,792 |
| 2023-03-27 | 8,210.00 | 8,420.00 | 8,010.00 | 8,360.00 | 8,360.00 | 136,696 |
| 2023-03-24 | 8,100.00 | 8,230.00 | 8,040.00 | 8,200.00 | 8,200.00 | 61,155 |
| 2023-03-23 | 8,160.00 | 8,250.00 | 8,010.00 | 8,030.00 | 8,030.00 | 116,158 |
| 2023-03-22 | 8,430.00 | 8,490.00 | 8,210.00 | 8,210.00 | 8,210.00 | 96,414 |
| 2023-03-21 | 8,490.00 | 8,590.00 | 8,390.00 | 8,420.00 | 8,420.00 | 50,966 |
| 2023-03-20 | 8,340.00 | 8,720.00 | 8,320.00 | 8,420.00 | 8,420.00 | 130,906 |
| 2023-03-17 | 7,870.00 | 8,840.00 | 7,800.00 | 8,340.00 | 8,340.00 | 817,795 |
| 2023-03-16 | 8,220.00 | 8,220.00 | 7,760.00 | 7,790.00 | 7,790.00 | 279,483 |
| 2023-03-15 | 8,140.00 | 8,300.00 | 8,080.00 | 8,290.00 | 8,290.00 | 141,429 |
| 2023-03-14 | 8,160.00 | 8,450.00 | 7,880.00 | 7,880.00 | 7,880.00 | 167,973 |
| 2023-03-13 | 8,320.00 | 8,420.00 | 8,050.00 | 8,210.00 | 8,210.00 | 118,619 |
| 2023-03-10 | 8,970.00 | 9,010.00 | 8,410.00 | 8,440.00 | 8,440.00 | 246,396 |
| 2023-03-09 | 9,190.00 | 9,320.00 | 8,870.00 | 9,140.00 | 9,140.00 | 233,591 |
| 2023-03-08 | 9,150.00 | 9,310.00 | 8,830.00 | 8,970.00 | 8,970.00 | 295,598 |
| 2023-03-07 | 8,620.00 | 9,300.00 | 8,520.00 | 9,120.00 | 9,120.00 | 842,531 |
| 2023-03-06 | 8,570.00 | 8,660.00 | 8,340.00 | 8,610.00 | 8,610.00 | 266,900 |
| 2023-03-03 | 8,200.00 | 8,870.00 | 8,140.00 | 8,520.00 | 8,520.00 | 736,972 |
| 2023-03-02 | 8,310.00 | 8,370.00 | 8,160.00 | 8,200.00 | 8,200.00 | 97,131 |
| 2023-02-28 | 8,170.00 | 8,340.00 | 8,150.00 | 8,320.00 | 8,320.00 | 51,543 |
| 2023-02-27 | 8,360.00 | 8,410.00 | 8,150.00 | 8,170.00 | 8,170.00 | 103,739 |
| 2023-02-24 | 8,080.00 | 8,420.00 | 8,060.00 | 8,380.00 | 8,380.00 | 183,233 |
| 2023-02-23 | 8,110.00 | 8,190.00 | 8,040.00 | 8,100.00 | 8,100.00 | 54,741 |
| 2023-02-22 | 8,240.00 | 8,240.00 | 8,040.00 | 8,110.00 | 8,110.00 | 131,793 |
| 2023-02-21 | 8,550.00 | 8,570.00 | 8,170.00 | 8,240.00 | 8,240.00 | 153,403 |
| 2023-02-20 | 8,320.00 | 8,610.00 | 8,260.00 | 8,480.00 | 8,480.00 | 271,121 |
| 2023-02-17 | 8,220.00 | 8,360.00 | 8,210.00 | 8,230.00 | 8,230.00 | 77,166 |
| 2023-02-16 | 8,240.00 | 8,350.00 | 8,220.00 | 8,270.00 | 8,270.00 | 83,901 |
| 2023-02-15 | 8,250.00 | 8,400.00 | 8,100.00 | 8,240.00 | 8,240.00 | 299,750 |
| 2023-02-14 | 7,870.00 | 8,300.00 | 7,720.00 | 8,220.00 | 8,220.00 | 312,020 |
| 2023-02-13 | 7,950.00 | 8,000.00 | 7,850.00 | 7,860.00 | 7,860.00 | 84,456 |
| 2023-02-10 | 8,080.00 | 8,120.00 | 7,900.00 | 7,950.00 | 7,950.00 | 102,807 |
| 2023-02-09 | 8,230.00 | 8,300.00 | 8,100.00 | 8,110.00 | 8,110.00 | 77,327 |
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.