Biotoxtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,310.00 | 8,350.00 | 8,200.00 | 8,300.00 | 8,300.00 | 55,981 |
| 2022-08-11 | 8,410.00 | 8,440.00 | 8,290.00 | 8,310.00 | 8,310.00 | 80,332 |
| 2022-08-10 | 8,400.00 | 8,550.00 | 8,310.00 | 8,330.00 | 8,330.00 | 98,848 |
| 2022-08-09 | 8,480.00 | 8,610.00 | 8,390.00 | 8,560.00 | 8,560.00 | 129,246 |
| 2022-08-08 | 8,570.00 | 8,600.00 | 8,400.00 | 8,480.00 | 8,480.00 | 104,834 |
| 2022-08-05 | 8,050.00 | 8,560.00 | 8,050.00 | 8,520.00 | 8,520.00 | 403,460 |
| 2022-08-04 | 8,010.00 | 8,140.00 | 7,980.00 | 8,100.00 | 8,100.00 | 48,282 |
| 2022-08-03 | 8,070.00 | 8,080.00 | 7,930.00 | 7,970.00 | 7,970.00 | 64,933 |
| 2022-08-02 | 8,290.00 | 8,320.00 | 7,830.00 | 8,040.00 | 8,040.00 | 154,459 |
| 2022-08-01 | 8,180.00 | 8,520.00 | 8,170.00 | 8,270.00 | 8,270.00 | 185,614 |
| 2022-07-29 | 8,320.00 | 8,370.00 | 8,130.00 | 8,180.00 | 8,180.00 | 73,096 |
| 2022-07-28 | 8,300.00 | 8,370.00 | 8,160.00 | 8,180.00 | 8,180.00 | 59,970 |
| 2022-07-27 | 8,190.00 | 8,380.00 | 8,190.00 | 8,230.00 | 8,230.00 | 67,546 |
| 2022-07-26 | 8,100.00 | 8,340.00 | 8,060.00 | 8,240.00 | 8,240.00 | 95,086 |
| 2022-07-25 | 8,200.00 | 8,200.00 | 8,000.00 | 8,150.00 | 8,150.00 | 95,454 |
| 2022-07-22 | 8,270.00 | 8,370.00 | 8,140.00 | 8,150.00 | 8,150.00 | 103,074 |
| 2022-07-21 | 8,590.00 | 8,590.00 | 8,250.00 | 8,330.00 | 8,330.00 | 170,669 |
| 2022-07-20 | 8,660.00 | 8,750.00 | 8,440.00 | 8,520.00 | 8,520.00 | 240,206 |
| 2022-07-19 | 8,440.00 | 8,650.00 | 8,360.00 | 8,570.00 | 8,570.00 | 260,655 |
| 2022-07-18 | 8,500.00 | 8,560.00 | 8,330.00 | 8,380.00 | 8,380.00 | 233,343 |
| 2022-07-15 | 8,540.00 | 8,680.00 | 8,320.00 | 8,450.00 | 8,450.00 | 392,174 |
| 2022-07-14 | 8,570.00 | 8,730.00 | 8,330.00 | 8,580.00 | 8,580.00 | 549,270 |
| 2022-07-13 | 8,510.00 | 9,420.00 | 8,350.00 | 8,600.00 | 8,600.00 | 4,033,628 |
| 2022-07-12 | 7,900.00 | 9,620.00 | 7,700.00 | 8,400.00 | 8,400.00 | 8,674,151 |
| 2022-07-11 | 7,730.00 | 8,090.00 | 7,710.00 | 7,790.00 | 7,790.00 | 144,293 |
| 2022-07-08 | 7,750.00 | 7,810.00 | 7,620.00 | 7,660.00 | 7,660.00 | 54,502 |
| 2022-07-07 | 7,550.00 | 7,710.00 | 7,540.00 | 7,670.00 | 7,670.00 | 43,489 |
| 2022-07-06 | 7,570.00 | 7,830.00 | 7,380.00 | 7,530.00 | 7,530.00 | 132,829 |
| 2022-07-05 | 7,170.00 | 7,620.00 | 7,170.00 | 7,520.00 | 7,520.00 | 90,954 |
| 2022-07-04 | 7,180.00 | 7,250.00 | 7,080.00 | 7,200.00 | 7,200.00 | 57,552 |
| 2022-07-01 | 7,480.00 | 7,590.00 | 7,130.00 | 7,180.00 | 7,180.00 | 127,378 |
| 2022-06-30 | 7,530.00 | 7,630.00 | 7,450.00 | 7,510.00 | 7,510.00 | 46,368 |
| 2022-06-29 | 7,300.00 | 7,540.00 | 7,290.00 | 7,530.00 | 7,530.00 | 36,768 |
| 2022-06-28 | 7,420.00 | 7,500.00 | 7,320.00 | 7,500.00 | 7,500.00 | 46,754 |
| 2022-06-27 | 7,250.00 | 7,530.00 | 7,220.00 | 7,430.00 | 7,430.00 | 71,822 |
| 2022-06-24 | 6,700.00 | 7,270.00 | 6,700.00 | 7,250.00 | 7,250.00 | 108,311 |
| 2022-06-23 | 7,020.00 | 7,210.00 | 6,790.00 | 6,790.00 | 6,790.00 | 237,266 |
| 2022-06-22 | 7,480.00 | 7,630.00 | 7,110.00 | 7,110.00 | 7,110.00 | 126,654 |
| 2022-06-21 | 7,500.00 | 7,780.00 | 7,420.00 | 7,520.00 | 7,520.00 | 112,007 |
| 2022-06-20 | 8,210.00 | 8,300.00 | 7,410.00 | 7,500.00 | 7,500.00 | 198,880 |
| 2022-06-17 | 7,810.00 | 8,450.00 | 7,760.00 | 8,210.00 | 8,210.00 | 288,956 |
| 2022-06-16 | 8,420.00 | 8,510.00 | 8,080.00 | 8,090.00 | 8,090.00 | 207,737 |
| 2022-06-15 | 8,180.00 | 8,580.00 | 7,970.00 | 8,420.00 | 8,420.00 | 343,998 |
| 2022-06-14 | 7,920.00 | 9,500.00 | 7,830.00 | 8,240.00 | 8,240.00 | 2,299,385 |
| 2022-06-13 | 8,590.00 | 8,770.00 | 8,200.00 | 8,210.00 | 8,210.00 | 177,119 |
| 2022-06-10 | 8,930.00 | 8,930.00 | 8,800.00 | 8,890.00 | 8,890.00 | 74,143 |
| 2022-06-09 | 8,910.00 | 9,010.00 | 8,700.00 | 8,950.00 | 8,950.00 | 93,612 |
| 2022-06-08 | 9,000.00 | 9,100.00 | 8,890.00 | 8,930.00 | 8,930.00 | 104,579 |
| 2022-06-07 | 9,120.00 | 9,140.00 | 8,870.00 | 8,910.00 | 8,910.00 | 121,568 |
| 2022-06-03 | 9,320.00 | 9,350.00 | 9,070.00 | 9,140.00 | 9,140.00 | 110,489 |
| 2022-06-02 | 9,300.00 | 9,380.00 | 9,180.00 | 9,310.00 | 9,310.00 | 100,199 |
| 2022-05-31 | 9,220.00 | 9,420.00 | 9,180.00 | 9,230.00 | 9,230.00 | 210,702 |
| 2022-05-30 | 8,900.00 | 9,180.00 | 8,770.00 | 9,180.00 | 9,180.00 | 154,679 |
| 2022-05-27 | 9,080.00 | 9,100.00 | 8,880.00 | 8,890.00 | 8,890.00 | 100,969 |
| 2022-05-26 | 8,890.00 | 9,170.00 | 8,750.00 | 8,900.00 | 8,900.00 | 178,547 |
| 2022-05-25 | 8,710.00 | 8,970.00 | 8,710.00 | 8,750.00 | 8,750.00 | 128,508 |
| 2022-05-24 | 9,220.00 | 9,300.00 | 8,660.00 | 8,660.00 | 8,660.00 | 336,294 |
| 2022-05-23 | 9,350.00 | 9,450.00 | 9,150.00 | 9,220.00 | 9,220.00 | 252,245 |
| 2022-05-20 | 9,420.00 | 9,570.00 | 9,200.00 | 9,200.00 | 9,200.00 | 367,867 |
| 2022-05-19 | 9,180.00 | 9,520.00 | 9,050.00 | 9,380.00 | 9,380.00 | 292,888 |
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.