Biotoxtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,920.00 | 8,990.00 | 6,830.00 | 8,990.00 | 8,990.00 | 4,574,247 |
| 2022-02-17 | 6,900.00 | 7,040.00 | 6,790.00 | 6,920.00 | 6,920.00 | 32,646 |
| 2022-02-16 | 6,710.00 | 6,930.00 | 6,710.00 | 6,900.00 | 6,900.00 | 29,544 |
| 2022-02-15 | 6,620.00 | 6,760.00 | 6,600.00 | 6,630.00 | 6,630.00 | 30,006 |
| 2022-02-14 | 6,690.00 | 6,850.00 | 6,540.00 | 6,690.00 | 6,690.00 | 62,242 |
| 2022-02-11 | 7,030.00 | 7,030.00 | 6,840.00 | 6,880.00 | 6,880.00 | 46,052 |
| 2022-02-10 | 7,020.00 | 7,150.00 | 7,010.00 | 7,030.00 | 7,030.00 | 31,230 |
| 2022-02-09 | 6,990.00 | 7,090.00 | 6,710.00 | 7,010.00 | 7,010.00 | 33,641 |
| 2022-02-08 | 6,970.00 | 7,060.00 | 6,920.00 | 6,970.00 | 6,970.00 | 29,250 |
| 2022-02-07 | 7,030.00 | 7,060.00 | 6,920.00 | 6,980.00 | 6,980.00 | 21,811 |
| 2022-02-04 | 7,080.00 | 7,090.00 | 6,910.00 | 7,030.00 | 7,030.00 | 38,490 |
| 2022-02-03 | 6,710.00 | 7,190.00 | 6,710.00 | 7,050.00 | 7,050.00 | 129,170 |
| 2022-01-28 | 6,380.00 | 6,700.00 | 6,310.00 | 6,690.00 | 6,690.00 | 50,302 |
| 2022-01-27 | 6,640.00 | 6,780.00 | 6,300.00 | 6,410.00 | 6,410.00 | 88,300 |
| 2022-01-26 | 6,510.00 | 6,760.00 | 6,510.00 | 6,640.00 | 6,640.00 | 66,118 |
| 2022-01-25 | 6,930.00 | 7,240.00 | 6,550.00 | 6,560.00 | 6,560.00 | 138,857 |
| 2022-01-24 | 7,250.00 | 7,260.00 | 6,970.00 | 7,050.00 | 7,050.00 | 62,517 |
| 2022-01-21 | 7,350.00 | 7,380.00 | 7,210.00 | 7,360.00 | 7,360.00 | 34,013 |
| 2022-01-20 | 7,250.00 | 7,350.00 | 7,210.00 | 7,340.00 | 7,340.00 | 28,675 |
| 2022-01-19 | 7,020.00 | 7,290.00 | 7,020.00 | 7,290.00 | 7,290.00 | 44,552 |
| 2022-01-18 | 7,240.00 | 7,310.00 | 7,150.00 | 7,160.00 | 7,160.00 | 60,330 |
| 2022-01-17 | 7,600.00 | 7,640.00 | 7,200.00 | 7,230.00 | 7,230.00 | 121,386 |
| 2022-01-14 | 7,890.00 | 7,940.00 | 7,560.00 | 7,600.00 | 7,600.00 | 106,416 |
| 2022-01-13 | 8,050.00 | 8,050.00 | 7,930.00 | 7,940.00 | 7,940.00 | 30,987 |
| 2022-01-12 | 7,910.00 | 8,080.00 | 7,880.00 | 8,040.00 | 8,040.00 | 63,663 |
| 2022-01-11 | 7,980.00 | 8,030.00 | 7,880.00 | 7,890.00 | 7,890.00 | 40,668 |
| 2022-01-10 | 7,850.00 | 8,150.00 | 7,690.00 | 7,980.00 | 7,980.00 | 52,430 |
| 2022-01-07 | 7,730.00 | 7,950.00 | 7,650.00 | 7,850.00 | 7,850.00 | 37,230 |
| 2022-01-06 | 7,970.00 | 8,000.00 | 7,710.00 | 7,730.00 | 7,730.00 | 80,204 |
| 2022-01-05 | 8,050.00 | 8,110.00 | 7,810.00 | 7,990.00 | 7,990.00 | 54,387 |
| 2022-01-04 | 8,100.00 | 8,190.00 | 8,000.00 | 8,100.00 | 8,100.00 | 62,837 |
| 2022-01-03 | 8,280.00 | 8,290.00 | 8,050.00 | 8,140.00 | 8,140.00 | 38,173 |
| 2021-12-30 | 8,090.00 | 8,110.00 | 8,010.00 | 8,020.00 | 8,020.00 | 33,121 |
| 2021-12-29 | 8,110.00 | 8,170.00 | 8,050.00 | 8,050.00 | 8,050.00 | 47,896 |
| 2021-12-28 | 8,070.00 | 8,180.00 | 7,990.00 | 8,030.00 | 8,030.00 | 50,742 |
| 2021-12-27 | 8,000.00 | 8,230.00 | 7,930.00 | 8,060.00 | 8,060.00 | 112,238 |
| 2021-12-24 | 7,960.00 | 8,010.00 | 7,920.00 | 8,010.00 | 8,010.00 | 40,905 |
| 2021-12-23 | 7,850.00 | 8,060.00 | 7,650.00 | 7,960.00 | 7,960.00 | 83,450 |
| 2021-12-22 | 7,710.00 | 7,830.00 | 7,660.00 | 7,830.00 | 7,830.00 | 45,372 |
| 2021-12-21 | 7,780.00 | 7,850.00 | 7,580.00 | 7,700.00 | 7,700.00 | 36,592 |
| 2021-12-20 | 7,970.00 | 8,050.00 | 7,770.00 | 7,780.00 | 7,780.00 | 47,237 |
| 2021-12-17 | 8,050.00 | 8,120.00 | 7,870.00 | 7,970.00 | 7,970.00 | 54,945 |
| 2021-12-16 | 8,190.00 | 8,520.00 | 8,080.00 | 8,120.00 | 8,120.00 | 281,940 |
| 2021-12-15 | 7,990.00 | 8,230.00 | 7,950.00 | 8,180.00 | 8,180.00 | 165,858 |
| 2021-12-14 | 7,930.00 | 8,050.00 | 7,850.00 | 7,980.00 | 7,980.00 | 37,391 |
| 2021-12-13 | 7,980.00 | 8,060.00 | 7,940.00 | 7,940.00 | 7,940.00 | 38,356 |
| 2021-12-10 | 8,000.00 | 8,080.00 | 7,990.00 | 8,000.00 | 8,000.00 | 28,719 |
| 2021-12-09 | 7,900.00 | 8,100.00 | 7,900.00 | 8,040.00 | 8,040.00 | 26,748 |
| 2021-12-08 | 7,920.00 | 8,100.00 | 7,920.00 | 7,970.00 | 7,970.00 | 37,444 |
| 2021-12-07 | 7,760.00 | 7,940.00 | 7,750.00 | 7,900.00 | 7,900.00 | 55,893 |
| 2021-12-06 | 7,700.00 | 8,000.00 | 7,610.00 | 7,790.00 | 7,790.00 | 84,554 |
| 2021-12-03 | 7,680.00 | 7,900.00 | 7,430.00 | 7,810.00 | 7,810.00 | 69,611 |
| 2021-12-02 | 7,160.00 | 7,540.00 | 7,120.00 | 7,470.00 | 7,470.00 | 58,260 |
| 2021-12-01 | 7,320.00 | 7,510.00 | 7,240.00 | 7,260.00 | 7,260.00 | 72,762 |
| 2021-11-30 | 7,750.00 | 7,810.00 | 7,160.00 | 7,240.00 | 7,240.00 | 125,620 |
| 2021-11-29 | 7,850.00 | 8,010.00 | 7,720.00 | 7,740.00 | 7,740.00 | 100,353 |
| 2021-11-26 | 7,940.00 | 8,040.00 | 7,800.00 | 7,930.00 | 7,930.00 | 83,551 |
| 2021-11-25 | 8,070.00 | 8,070.00 | 7,940.00 | 7,940.00 | 7,940.00 | 53,983 |
| 2021-11-24 | 7,980.00 | 8,130.00 | 7,980.00 | 8,010.00 | 8,010.00 | 59,940 |
| 2021-11-23 | 8,090.00 | 8,140.00 | 7,970.00 | 7,990.00 | 7,990.00 | 74,306 |
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.