Biotoxtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 9,200.00 | 9,570.00 | 9,180.00 | 9,440.00 | 9,440.00 | 605,511 |
| 2022-05-17 | 9,250.00 | 9,350.00 | 8,800.00 | 9,200.00 | 9,200.00 | 413,184 |
| 2022-05-16 | 9,270.00 | 9,640.00 | 9,200.00 | 9,250.00 | 9,250.00 | 827,605 |
| 2022-05-13 | 9,180.00 | 9,530.00 | 9,100.00 | 9,170.00 | 9,170.00 | 847,523 |
| 2022-05-12 | 8,950.00 | 10,000.00 | 8,880.00 | 9,010.00 | 9,010.00 | 3,898,418 |
| 2022-05-11 | 8,840.00 | 9,160.00 | 8,750.00 | 9,040.00 | 9,040.00 | 919,389 |
| 2022-05-10 | 8,210.00 | 9,300.00 | 8,140.00 | 8,930.00 | 8,930.00 | 3,074,973 |
| 2022-05-09 | 8,680.00 | 8,860.00 | 8,250.00 | 8,250.00 | 8,250.00 | 406,866 |
| 2022-05-06 | 8,500.00 | 9,140.00 | 8,370.00 | 8,700.00 | 8,700.00 | 639,299 |
| 2022-05-04 | 8,890.00 | 9,350.00 | 8,580.00 | 8,600.00 | 8,600.00 | 2,017,394 |
| 2022-05-03 | 8,750.00 | 8,950.00 | 8,700.00 | 8,840.00 | 8,840.00 | 930,128 |
| 2022-05-02 | 7,700.00 | 10,100.00 | 7,680.00 | 8,850.00 | 8,850.00 | 12,655,680 |
| 2022-04-29 | 7,670.00 | 7,800.00 | 7,670.00 | 7,790.00 | 7,790.00 | 27,263 |
| 2022-04-28 | 7,680.00 | 7,770.00 | 7,640.00 | 7,660.00 | 7,660.00 | 33,563 |
| 2022-04-27 | 7,600.00 | 7,790.00 | 7,510.00 | 7,730.00 | 7,730.00 | 51,413 |
| 2022-04-26 | 7,660.00 | 7,780.00 | 7,660.00 | 7,740.00 | 7,740.00 | 34,631 |
| 2022-04-25 | 7,900.00 | 7,900.00 | 7,560.00 | 7,590.00 | 7,590.00 | 99,107 |
| 2022-04-22 | 7,990.00 | 8,060.00 | 7,930.00 | 7,960.00 | 7,960.00 | 32,101 |
| 2022-04-21 | 8,120.00 | 8,200.00 | 8,070.00 | 8,090.00 | 8,090.00 | 29,782 |
| 2022-04-20 | 8,030.00 | 8,240.00 | 7,950.00 | 8,130.00 | 8,130.00 | 85,927 |
| 2022-04-19 | 7,890.00 | 8,040.00 | 7,890.00 | 8,020.00 | 8,020.00 | 35,958 |
| 2022-04-18 | 7,950.00 | 7,990.00 | 7,850.00 | 7,880.00 | 7,880.00 | 41,771 |
| 2022-04-15 | 8,040.00 | 8,040.00 | 7,930.00 | 7,980.00 | 7,980.00 | 23,124 |
| 2022-04-14 | 8,080.00 | 8,100.00 | 7,990.00 | 8,000.00 | 8,000.00 | 32,922 |
| 2022-04-13 | 7,940.00 | 8,120.00 | 7,880.00 | 8,080.00 | 8,080.00 | 33,364 |
| 2022-04-12 | 7,900.00 | 8,130.00 | 7,880.00 | 7,930.00 | 7,930.00 | 37,952 |
| 2022-04-11 | 7,940.00 | 8,110.00 | 7,920.00 | 8,000.00 | 8,000.00 | 78,732 |
| 2022-04-08 | 8,050.00 | 8,100.00 | 7,910.00 | 7,970.00 | 7,970.00 | 41,287 |
| 2022-04-07 | 8,210.00 | 8,300.00 | 8,010.00 | 8,050.00 | 8,050.00 | 94,122 |
| 2022-04-06 | 8,390.00 | 8,410.00 | 8,230.00 | 8,250.00 | 8,250.00 | 54,334 |
| 2022-04-05 | 8,330.00 | 8,420.00 | 8,260.00 | 8,390.00 | 8,390.00 | 56,818 |
| 2022-04-04 | 8,220.00 | 8,370.00 | 8,110.00 | 8,330.00 | 8,330.00 | 88,286 |
| 2022-04-01 | 8,320.00 | 8,340.00 | 8,170.00 | 8,220.00 | 8,220.00 | 124,445 |
| 2022-03-31 | 8,460.00 | 8,480.00 | 8,310.00 | 8,370.00 | 8,370.00 | 68,634 |
| 2022-03-30 | 8,370.00 | 8,490.00 | 8,310.00 | 8,410.00 | 8,410.00 | 154,034 |
| 2022-03-29 | 8,200.00 | 8,430.00 | 8,150.00 | 8,340.00 | 8,340.00 | 155,608 |
| 2022-03-28 | 8,220.00 | 8,240.00 | 8,120.00 | 8,170.00 | 8,170.00 | 55,785 |
| 2022-03-25 | 8,220.00 | 8,280.00 | 8,180.00 | 8,220.00 | 8,220.00 | 62,378 |
| 2022-03-24 | 8,210.00 | 8,220.00 | 8,020.00 | 8,220.00 | 8,220.00 | 85,387 |
| 2022-03-23 | 8,200.00 | 8,280.00 | 8,130.00 | 8,220.00 | 8,220.00 | 90,071 |
| 2022-03-22 | 8,160.00 | 8,230.00 | 8,070.00 | 8,190.00 | 8,190.00 | 102,446 |
| 2022-03-21 | 8,410.00 | 8,440.00 | 8,210.00 | 8,230.00 | 8,230.00 | 139,506 |
| 2022-03-18 | 8,480.00 | 8,570.00 | 8,290.00 | 8,440.00 | 8,440.00 | 183,061 |
| 2022-03-17 | 8,310.00 | 8,480.00 | 8,290.00 | 8,380.00 | 8,380.00 | 138,570 |
| 2022-03-16 | 8,300.00 | 8,370.00 | 8,220.00 | 8,310.00 | 8,310.00 | 107,740 |
| 2022-03-15 | 8,260.00 | 8,400.00 | 8,040.00 | 8,290.00 | 8,290.00 | 150,084 |
| 2022-03-14 | 8,520.00 | 8,690.00 | 8,240.00 | 8,260.00 | 8,260.00 | 497,963 |
| 2022-03-11 | 8,400.00 | 8,410.00 | 8,240.00 | 8,370.00 | 8,370.00 | 209,669 |
| 2022-03-10 | 8,390.00 | 8,470.00 | 8,160.00 | 8,240.00 | 8,240.00 | 240,517 |
| 2022-03-08 | 7,980.00 | 8,290.00 | 7,930.00 | 8,160.00 | 8,160.00 | 177,100 |
| 2022-03-07 | 8,210.00 | 8,480.00 | 8,150.00 | 8,220.00 | 8,220.00 | 446,971 |
| 2022-03-04 | 8,160.00 | 8,210.00 | 8,030.00 | 8,110.00 | 8,110.00 | 155,275 |
| 2022-03-03 | 8,190.00 | 8,490.00 | 8,080.00 | 8,260.00 | 8,260.00 | 455,406 |
| 2022-03-02 | 8,070.00 | 8,190.00 | 7,930.00 | 8,120.00 | 8,120.00 | 248,636 |
| 2022-02-28 | 7,890.00 | 8,150.00 | 7,840.00 | 8,080.00 | 8,080.00 | 261,304 |
| 2022-02-25 | 7,910.00 | 8,180.00 | 7,910.00 | 7,960.00 | 7,960.00 | 416,098 |
| 2022-02-24 | 8,140.00 | 8,320.00 | 7,750.00 | 7,750.00 | 7,750.00 | 577,207 |
| 2022-02-23 | 8,210.00 | 8,350.00 | 8,090.00 | 8,260.00 | 8,260.00 | 564,963 |
| 2022-02-22 | 8,800.00 | 8,850.00 | 8,180.00 | 8,260.00 | 8,260.00 | 1,031,491 |
| 2022-02-21 | 9,200.00 | 9,600.00 | 8,720.00 | 9,040.00 | 9,040.00 | 5,303,638 |
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.