Biotoxtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,490.00 | 7,610.00 | 7,450.00 | 7,560.00 | 7,560.00 | 243,872 |
| 2022-11-10 | 7,370.00 | 8,540.00 | 7,300.00 | 7,340.00 | 7,340.00 | 2,670,114 |
| 2022-11-09 | 7,600.00 | 7,600.00 | 7,410.00 | 7,420.00 | 7,420.00 | 70,709 |
| 2022-11-08 | 7,260.00 | 7,490.00 | 7,260.00 | 7,470.00 | 7,470.00 | 55,354 |
| 2022-11-07 | 7,120.00 | 7,290.00 | 7,120.00 | 7,220.00 | 7,220.00 | 33,782 |
| 2022-11-04 | 7,230.00 | 7,290.00 | 7,120.00 | 7,160.00 | 7,160.00 | 30,132 |
| 2022-11-03 | 7,180.00 | 7,250.00 | 7,140.00 | 7,250.00 | 7,250.00 | 39,702 |
| 2022-11-02 | 7,190.00 | 7,300.00 | 7,180.00 | 7,280.00 | 7,280.00 | 31,843 |
| 2022-11-01 | 7,260.00 | 7,380.00 | 7,240.00 | 7,260.00 | 7,260.00 | 38,872 |
| 2022-10-31 | 7,290.00 | 7,380.00 | 7,280.00 | 7,300.00 | 7,300.00 | 37,123 |
| 2022-10-28 | 7,530.00 | 7,530.00 | 7,240.00 | 7,240.00 | 7,240.00 | 70,948 |
| 2022-10-27 | 7,480.00 | 7,560.00 | 7,460.00 | 7,530.00 | 7,530.00 | 40,992 |
| 2022-10-26 | 7,600.00 | 7,640.00 | 7,420.00 | 7,540.00 | 7,540.00 | 68,777 |
| 2022-10-25 | 7,600.00 | 7,660.00 | 7,540.00 | 7,600.00 | 7,600.00 | 53,507 |
| 2022-10-24 | 7,500.00 | 7,670.00 | 7,480.00 | 7,530.00 | 7,530.00 | 65,721 |
| 2022-10-21 | 7,550.00 | 7,700.00 | 7,400.00 | 7,460.00 | 7,460.00 | 90,324 |
| 2022-10-20 | 7,590.00 | 7,710.00 | 7,450.00 | 7,640.00 | 7,640.00 | 90,247 |
| 2022-10-19 | 7,730.00 | 7,780.00 | 7,400.00 | 7,580.00 | 7,580.00 | 108,653 |
| 2022-10-18 | 7,650.00 | 7,800.00 | 7,600.00 | 7,720.00 | 7,720.00 | 164,294 |
| 2022-10-17 | 7,400.00 | 7,690.00 | 7,350.00 | 7,570.00 | 7,570.00 | 152,240 |
| 2022-10-14 | 7,020.00 | 7,700.00 | 7,020.00 | 7,480.00 | 7,480.00 | 641,156 |
| 2022-10-13 | 7,300.00 | 7,440.00 | 6,930.00 | 6,930.00 | 6,930.00 | 300,175 |
| 2022-10-12 | 7,470.00 | 7,590.00 | 7,150.00 | 7,330.00 | 7,330.00 | 385,890 |
| 2022-10-11 | 7,130.00 | 8,480.00 | 6,990.00 | 7,500.00 | 7,500.00 | 3,251,201 |
| 2022-10-07 | 7,280.00 | 7,400.00 | 7,230.00 | 7,280.00 | 7,280.00 | 114,121 |
| 2022-10-06 | 7,180.00 | 7,510.00 | 7,160.00 | 7,400.00 | 7,400.00 | 325,548 |
| 2022-10-05 | 7,080.00 | 7,300.00 | 7,070.00 | 7,150.00 | 7,150.00 | 212,582 |
| 2022-10-04 | 6,930.00 | 7,190.00 | 6,930.00 | 7,060.00 | 7,060.00 | 169,559 |
| 2022-09-30 | 6,910.00 | 7,110.00 | 6,810.00 | 6,880.00 | 6,880.00 | 254,769 |
| 2022-09-29 | 7,410.00 | 8,140.00 | 6,930.00 | 6,940.00 | 6,940.00 | 5,521,849 |
| 2022-09-28 | 6,900.00 | 7,240.00 | 6,760.00 | 6,800.00 | 6,800.00 | 157,396 |
| 2022-09-27 | 6,840.00 | 7,400.00 | 6,840.00 | 6,970.00 | 6,970.00 | 307,019 |
| 2022-09-26 | 7,020.00 | 7,160.00 | 6,950.00 | 7,010.00 | 7,010.00 | 109,148 |
| 2022-09-23 | 7,120.00 | 7,300.00 | 7,040.00 | 7,170.00 | 7,170.00 | 61,360 |
| 2022-09-22 | 7,150.00 | 7,310.00 | 7,030.00 | 7,180.00 | 7,180.00 | 116,736 |
| 2022-09-21 | 7,260.00 | 8,190.00 | 7,080.00 | 7,230.00 | 7,230.00 | 803,586 |
| 2022-09-20 | 7,330.00 | 7,550.00 | 7,280.00 | 7,290.00 | 7,290.00 | 103,459 |
| 2022-09-19 | 7,390.00 | 7,580.00 | 7,320.00 | 7,320.00 | 7,320.00 | 87,785 |
| 2022-09-16 | 7,680.00 | 7,680.00 | 7,420.00 | 7,430.00 | 7,430.00 | 169,950 |
| 2022-09-15 | 7,800.00 | 7,880.00 | 7,640.00 | 7,650.00 | 7,650.00 | 287,613 |
| 2022-09-14 | 7,400.00 | 8,950.00 | 7,340.00 | 7,870.00 | 7,870.00 | 4,540,116 |
| 2022-09-13 | 7,590.00 | 7,590.00 | 7,450.00 | 7,590.00 | 7,590.00 | 51,016 |
| 2022-09-08 | 7,310.00 | 7,500.00 | 7,250.00 | 7,400.00 | 7,400.00 | 74,083 |
| 2022-09-07 | 7,430.00 | 7,500.00 | 7,250.00 | 7,300.00 | 7,300.00 | 65,543 |
| 2022-09-06 | 7,370.00 | 7,570.00 | 7,370.00 | 7,480.00 | 7,480.00 | 46,495 |
| 2022-09-05 | 7,500.00 | 7,870.00 | 7,370.00 | 7,430.00 | 7,430.00 | 103,372 |
| 2022-09-02 | 7,700.00 | 7,770.00 | 7,560.00 | 7,580.00 | 7,580.00 | 90,638 |
| 2022-09-01 | 7,950.00 | 7,990.00 | 7,690.00 | 7,730.00 | 7,730.00 | 68,284 |
| 2022-08-31 | 7,800.00 | 8,010.00 | 7,800.00 | 7,990.00 | 7,990.00 | 37,738 |
| 2022-08-30 | 7,710.00 | 7,930.00 | 7,710.00 | 7,880.00 | 7,880.00 | 59,232 |
| 2022-08-29 | 7,700.00 | 7,820.00 | 7,680.00 | 7,740.00 | 7,740.00 | 117,728 |
| 2022-08-26 | 8,050.00 | 8,240.00 | 8,050.00 | 8,050.00 | 8,050.00 | 85,298 |
| 2022-08-25 | 7,910.00 | 8,080.00 | 7,880.00 | 8,070.00 | 8,070.00 | 73,073 |
| 2022-08-24 | 7,990.00 | 8,060.00 | 7,780.00 | 7,890.00 | 7,890.00 | 152,185 |
| 2022-08-23 | 8,100.00 | 8,170.00 | 7,920.00 | 7,980.00 | 7,980.00 | 202,122 |
| 2022-08-22 | 8,360.00 | 8,610.00 | 8,190.00 | 8,190.00 | 8,190.00 | 242,465 |
| 2022-08-19 | 8,620.00 | 8,720.00 | 8,440.00 | 8,500.00 | 8,500.00 | 303,915 |
| 2022-08-18 | 8,830.00 | 8,920.00 | 8,580.00 | 8,680.00 | 8,680.00 | 545,218 |
| 2022-08-17 | 8,320.00 | 9,860.00 | 8,290.00 | 8,770.00 | 8,770.00 | 8,379,807 |
| 2022-08-16 | 8,300.00 | 8,450.00 | 8,260.00 | 8,400.00 | 8,400.00 | 60,770 |
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.