Biotoxtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,190.00 | 8,300.00 | 8,100.00 | 8,210.00 | 8,210.00 | 98,288 |
| 2023-02-07 | 8,130.00 | 8,230.00 | 8,090.00 | 8,100.00 | 8,100.00 | 72,841 |
| 2023-02-06 | 8,240.00 | 8,240.00 | 8,070.00 | 8,130.00 | 8,130.00 | 66,628 |
| 2023-02-03 | 8,250.00 | 8,310.00 | 8,190.00 | 8,240.00 | 8,240.00 | 81,744 |
| 2023-02-02 | 8,200.00 | 8,330.00 | 8,130.00 | 8,280.00 | 8,280.00 | 186,335 |
| 2023-02-01 | 7,970.00 | 8,230.00 | 7,910.00 | 8,170.00 | 8,170.00 | 256,408 |
| 2023-01-31 | 7,920.00 | 8,110.00 | 7,870.00 | 7,970.00 | 7,970.00 | 92,297 |
| 2023-01-30 | 8,000.00 | 8,070.00 | 7,910.00 | 7,910.00 | 7,910.00 | 58,547 |
| 2023-01-27 | 8,010.00 | 8,080.00 | 7,950.00 | 7,980.00 | 7,980.00 | 70,318 |
| 2023-01-26 | 7,820.00 | 8,070.00 | 7,810.00 | 8,020.00 | 8,020.00 | 105,430 |
| 2023-01-25 | 7,810.00 | 7,910.00 | 7,800.00 | 7,810.00 | 7,810.00 | 197,025 |
| 2023-01-20 | 7,900.00 | 7,960.00 | 7,840.00 | 7,880.00 | 7,880.00 | 43,521 |
| 2023-01-19 | 7,770.00 | 8,030.00 | 7,700.00 | 7,960.00 | 7,960.00 | 122,052 |
| 2023-01-18 | 7,900.00 | 8,070.00 | 7,760.00 | 7,770.00 | 7,770.00 | 102,150 |
| 2023-01-17 | 7,910.00 | 7,920.00 | 7,750.00 | 7,830.00 | 7,830.00 | 78,715 |
| 2023-01-16 | 8,060.00 | 8,060.00 | 7,850.00 | 7,860.00 | 7,860.00 | 97,905 |
| 2023-01-13 | 8,110.00 | 8,190.00 | 8,040.00 | 8,070.00 | 8,070.00 | 46,049 |
| 2023-01-12 | 8,200.00 | 8,200.00 | 8,030.00 | 8,140.00 | 8,140.00 | 81,846 |
| 2023-01-11 | 8,210.00 | 8,210.00 | 8,110.00 | 8,150.00 | 8,150.00 | 68,095 |
| 2023-01-10 | 8,120.00 | 8,190.00 | 8,060.00 | 8,150.00 | 8,150.00 | 83,413 |
| 2023-01-09 | 8,120.00 | 8,280.00 | 8,090.00 | 8,090.00 | 8,090.00 | 138,466 |
| 2023-01-06 | 8,010.00 | 8,270.00 | 7,920.00 | 8,120.00 | 8,120.00 | 271,888 |
| 2023-01-05 | 7,890.00 | 8,110.00 | 7,790.00 | 7,970.00 | 7,970.00 | 164,809 |
| 2023-01-04 | 7,370.00 | 7,840.00 | 7,370.00 | 7,800.00 | 7,800.00 | 164,366 |
| 2023-01-03 | 7,710.00 | 7,720.00 | 7,280.00 | 7,470.00 | 7,470.00 | 238,182 |
| 2023-01-02 | 8,150.00 | 8,250.00 | 7,720.00 | 7,740.00 | 7,740.00 | 263,643 |
| 2022-12-29 | 8,560.00 | 8,560.00 | 8,100.00 | 8,140.00 | 8,140.00 | 398,701 |
| 2022-12-28 | 7,990.00 | 8,410.00 | 7,990.00 | 8,410.00 | 8,410.00 | 406,831 |
| 2022-12-27 | 8,030.00 | 8,110.00 | 7,960.00 | 8,020.00 | 8,020.00 | 116,047 |
| 2022-12-26 | 7,910.00 | 8,150.00 | 7,910.00 | 8,050.00 | 8,050.00 | 130,574 |
| 2022-12-23 | 8,000.00 | 8,100.00 | 7,930.00 | 7,960.00 | 7,960.00 | 141,601 |
| 2022-12-22 | 8,330.00 | 8,330.00 | 8,120.00 | 8,130.00 | 8,130.00 | 165,882 |
| 2022-12-21 | 8,020.00 | 8,330.00 | 8,020.00 | 8,280.00 | 8,280.00 | 369,074 |
| 2022-12-20 | 7,870.00 | 8,230.00 | 7,800.00 | 8,000.00 | 8,000.00 | 349,193 |
| 2022-12-19 | 8,220.00 | 8,300.00 | 7,900.00 | 7,900.00 | 7,900.00 | 228,262 |
| 2022-12-16 | 8,010.00 | 8,300.00 | 7,940.00 | 8,170.00 | 8,170.00 | 254,024 |
| 2022-12-15 | 8,150.00 | 8,250.00 | 8,050.00 | 8,130.00 | 8,130.00 | 214,571 |
| 2022-12-14 | 8,100.00 | 8,260.00 | 8,040.00 | 8,100.00 | 8,100.00 | 209,950 |
| 2022-12-13 | 7,890.00 | 8,200.00 | 7,870.00 | 8,100.00 | 8,100.00 | 341,474 |
| 2022-12-12 | 8,010.00 | 8,150.00 | 7,900.00 | 7,900.00 | 7,900.00 | 195,703 |
| 2022-12-09 | 8,010.00 | 8,110.00 | 7,960.00 | 8,000.00 | 8,000.00 | 313,183 |
| 2022-12-08 | 7,870.00 | 8,080.00 | 7,790.00 | 8,040.00 | 8,040.00 | 444,160 |
| 2022-12-07 | 7,690.00 | 8,450.00 | 7,640.00 | 7,870.00 | 7,870.00 | 2,764,110 |
| 2022-12-06 | 7,990.00 | 8,640.00 | 7,690.00 | 7,690.00 | 7,690.00 | 3,088,302 |
| 2022-12-05 | 7,690.00 | 7,890.00 | 7,690.00 | 7,770.00 | 7,770.00 | 119,800 |
| 2022-12-02 | 7,670.00 | 7,750.00 | 7,600.00 | 7,640.00 | 7,640.00 | 65,335 |
| 2022-12-01 | 7,670.00 | 7,750.00 | 7,610.00 | 7,670.00 | 7,670.00 | 56,662 |
| 2022-11-30 | 7,450.00 | 8,080.00 | 7,410.00 | 7,630.00 | 7,630.00 | 549,027 |
| 2022-11-29 | 7,350.00 | 7,480.00 | 7,260.00 | 7,470.00 | 7,470.00 | 37,751 |
| 2022-11-28 | 7,470.00 | 7,530.00 | 7,330.00 | 7,350.00 | 7,350.00 | 85,983 |
| 2022-11-25 | 7,580.00 | 7,610.00 | 7,470.00 | 7,470.00 | 7,470.00 | 32,001 |
| 2022-11-24 | 7,510.00 | 7,670.00 | 7,500.00 | 7,570.00 | 7,570.00 | 51,781 |
| 2022-11-23 | 7,520.00 | 7,620.00 | 7,410.00 | 7,500.00 | 7,500.00 | 56,450 |
| 2022-11-22 | 7,480.00 | 7,590.00 | 7,400.00 | 7,400.00 | 7,400.00 | 58,395 |
| 2022-11-21 | 7,590.00 | 7,650.00 | 7,370.00 | 7,550.00 | 7,550.00 | 72,488 |
| 2022-11-18 | 7,710.00 | 7,770.00 | 7,580.00 | 7,580.00 | 7,580.00 | 68,442 |
| 2022-11-17 | 7,790.00 | 7,950.00 | 7,710.00 | 7,710.00 | 7,710.00 | 94,413 |
| 2022-11-16 | 7,810.00 | 7,930.00 | 7,730.00 | 7,740.00 | 7,740.00 | 113,253 |
| 2022-11-15 | 7,800.00 | 8,210.00 | 7,750.00 | 7,810.00 | 7,810.00 | 691,313 |
| 2022-11-14 | 7,730.00 | 7,850.00 | 7,560.00 | 7,740.00 | 7,740.00 | 200,465 |
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.