Biotoxtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,405.00 | 4,495.00 | 4,375.00 | 4,455.00 | 4,455.00 | 18,000 |
| 2024-10-28 | 4,405.00 | 4,465.00 | 4,390.00 | 4,400.00 | 4,400.00 | 11,497 |
| 2024-10-25 | 4,425.00 | 4,480.00 | 4,355.00 | 4,425.00 | 4,425.00 | 17,027 |
| 2024-10-24 | 4,555.00 | 4,560.00 | 4,415.00 | 4,460.00 | 4,460.00 | 20,283 |
| 2024-10-23 | 4,580.00 | 4,670.00 | 4,550.00 | 4,560.00 | 4,560.00 | 19,191 |
| 2024-10-22 | 4,725.00 | 4,755.00 | 4,395.00 | 4,625.00 | 4,625.00 | 65,632 |
| 2024-10-21 | 4,430.00 | 4,850.00 | 4,365.00 | 4,800.00 | 4,800.00 | 128,159 |
| 2024-10-18 | 4,525.00 | 4,590.00 | 4,390.00 | 4,430.00 | 4,430.00 | 29,206 |
| 2024-10-17 | 4,340.00 | 4,660.00 | 4,275.00 | 4,570.00 | 4,570.00 | 102,742 |
| 2024-10-16 | 4,270.00 | 4,780.00 | 4,195.00 | 4,380.00 | 4,380.00 | 415,758 |
| 2024-10-15 | 4,330.00 | 4,330.00 | 4,175.00 | 4,270.00 | 4,270.00 | 53,207 |
| 2024-10-14 | 4,350.00 | 4,440.00 | 4,250.00 | 4,305.00 | 4,305.00 | 71,995 |
| 2024-10-11 | 4,480.00 | 4,625.00 | 4,330.00 | 4,435.00 | 4,435.00 | 162,223 |
| 2024-10-10 | 4,045.00 | 4,820.00 | 4,040.00 | 4,425.00 | 4,425.00 | 1,726,401 |
| 2024-10-08 | 4,090.00 | 4,125.00 | 4,000.00 | 4,035.00 | 4,035.00 | 29,741 |
| 2024-10-07 | 4,080.00 | 4,110.00 | 4,065.00 | 4,095.00 | 4,095.00 | 19,655 |
| 2024-10-04 | 4,080.00 | 4,160.00 | 4,065.00 | 4,065.00 | 4,065.00 | 18,718 |
| 2024-10-02 | 4,130.00 | 4,135.00 | 4,060.00 | 4,075.00 | 4,075.00 | 21,836 |
| 2024-09-30 | 4,240.00 | 4,240.00 | 4,135.00 | 4,135.00 | 4,135.00 | 34,938 |
| 2024-09-27 | 4,310.00 | 4,320.00 | 4,225.00 | 4,240.00 | 4,240.00 | 40,608 |
| 2024-09-26 | 4,305.00 | 4,350.00 | 4,260.00 | 4,330.00 | 4,330.00 | 20,823 |
| 2024-09-25 | 4,405.00 | 4,405.00 | 4,285.00 | 4,305.00 | 4,305.00 | 36,235 |
| 2024-09-24 | 4,385.00 | 4,430.00 | 4,340.00 | 4,360.00 | 4,360.00 | 16,482 |
| 2024-09-23 | 4,400.00 | 4,475.00 | 4,395.00 | 4,405.00 | 4,405.00 | 25,162 |
| 2024-09-20 | 4,505.00 | 4,550.00 | 4,365.00 | 4,365.00 | 4,365.00 | 33,402 |
| 2024-09-19 | 4,395.00 | 4,500.00 | 4,395.00 | 4,460.00 | 4,460.00 | 10,166 |
| 2024-09-13 | 4,420.00 | 4,485.00 | 4,395.00 | 4,400.00 | 4,400.00 | 10,912 |
| 2024-09-12 | 4,345.00 | 4,540.00 | 4,310.00 | 4,395.00 | 4,395.00 | 16,355 |
| 2024-09-11 | 4,395.00 | 4,470.00 | 4,300.00 | 4,305.00 | 4,305.00 | 18,786 |
| 2024-09-10 | 4,365.00 | 4,470.00 | 4,315.00 | 4,350.00 | 4,350.00 | 21,612 |
| 2024-09-09 | 4,250.00 | 4,460.00 | 4,250.00 | 4,400.00 | 4,400.00 | 30,044 |
| 2024-09-06 | 4,445.00 | 4,510.00 | 4,210.00 | 4,415.00 | 4,415.00 | 29,986 |
| 2024-09-05 | 4,505.00 | 4,650.00 | 4,450.00 | 4,485.00 | 4,485.00 | 40,963 |
| 2024-09-04 | 4,740.00 | 4,825.00 | 4,575.00 | 4,605.00 | 4,605.00 | 36,750 |
| 2024-09-03 | 4,885.00 | 4,960.00 | 4,835.00 | 4,870.00 | 4,870.00 | 34,353 |
| 2024-09-02 | 4,905.00 | 5,000.00 | 4,745.00 | 4,935.00 | 4,935.00 | 42,955 |
| 2024-08-30 | 4,870.00 | 4,990.00 | 4,870.00 | 4,955.00 | 4,955.00 | 29,835 |
| 2024-08-29 | 4,900.00 | 4,985.00 | 4,695.00 | 4,825.00 | 4,825.00 | 36,958 |
| 2024-08-28 | 4,975.00 | 5,010.00 | 4,935.00 | 4,980.00 | 4,980.00 | 22,360 |
| 2024-08-27 | 4,880.00 | 5,030.00 | 4,880.00 | 5,000.00 | 5,000.00 | 26,142 |
| 2024-08-26 | 4,960.00 | 4,970.00 | 4,855.00 | 4,940.00 | 4,940.00 | 26,876 |
| 2024-08-23 | 4,980.00 | 4,980.00 | 4,900.00 | 4,965.00 | 4,965.00 | 29,092 |
| 2024-08-22 | 5,050.00 | 5,150.00 | 4,935.00 | 4,980.00 | 4,980.00 | 43,789 |
| 2024-08-21 | 5,160.00 | 5,190.00 | 5,070.00 | 5,100.00 | 5,100.00 | 35,890 |
| 2024-08-20 | 5,140.00 | 5,160.00 | 5,070.00 | 5,120.00 | 5,120.00 | 34,561 |
| 2024-08-19 | 4,980.00 | 5,180.00 | 4,930.00 | 5,100.00 | 5,100.00 | 80,813 |
| 2024-08-16 | 5,060.00 | 5,070.00 | 4,955.00 | 4,955.00 | 4,955.00 | 29,604 |
| 2024-08-14 | 4,960.00 | 5,070.00 | 4,960.00 | 5,040.00 | 5,040.00 | 31,844 |
| 2024-08-13 | 5,020.00 | 5,080.00 | 4,925.00 | 4,955.00 | 4,955.00 | 46,842 |
| 2024-08-12 | 4,950.00 | 5,160.00 | 4,945.00 | 5,100.00 | 5,100.00 | 80,139 |
| 2024-08-09 | 4,865.00 | 4,950.00 | 4,865.00 | 4,915.00 | 4,915.00 | 43,756 |
| 2024-08-08 | 4,575.00 | 4,945.00 | 4,565.00 | 4,855.00 | 4,855.00 | 82,594 |
| 2024-08-07 | 4,340.00 | 4,750.00 | 4,340.00 | 4,710.00 | 4,710.00 | 81,191 |
| 2024-08-06 | 4,060.00 | 4,570.00 | 4,060.00 | 4,345.00 | 4,345.00 | 136,806 |
| 2024-08-05 | 4,615.00 | 4,670.00 | 4,000.00 | 4,185.00 | 4,185.00 | 128,242 |
| 2024-08-02 | 4,825.00 | 4,865.00 | 4,675.00 | 4,675.00 | 4,675.00 | 46,265 |
| 2024-08-01 | 4,725.00 | 4,880.00 | 4,725.00 | 4,875.00 | 4,875.00 | 34,251 |
| 2024-07-31 | 4,670.00 | 4,795.00 | 4,670.00 | 4,725.00 | 4,725.00 | 43,760 |
| 2024-07-30 | 4,825.00 | 4,865.00 | 4,700.00 | 4,795.00 | 4,795.00 | 31,375 |
| 2024-07-29 | 4,790.00 | 4,880.00 | 4,785.00 | 4,815.00 | 4,815.00 | 25,080 |
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.