Dexter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 1,041.00 | 1,257.00 | 1,041.00 | 1,255.00 | 1,255.00 | 110,571 |
| 2026-06-26 | 1,135.00 | 1,145.00 | 1,090.00 | 1,109.00 | 1,109.00 | 118,867 |
| 2026-06-25 | 1,120.00 | 1,165.00 | 1,090.00 | 1,135.00 | 1,135.00 | 108,959 |
| 2026-06-24 | 1,209.00 | 1,219.00 | 1,120.00 | 1,120.00 | 1,120.00 | 135,284 |
| 2026-06-23 | 1,319.00 | 1,319.00 | 1,200.00 | 1,209.00 | 1,209.00 | 131,417 |
| 2026-06-22 | 1,347.00 | 1,370.00 | 1,285.00 | 1,294.00 | 1,294.00 | 78,697 |
| 2026-06-19 | 1,466.00 | 1,466.00 | 1,325.00 | 1,347.00 | 1,347.00 | 90,837 |
| 2026-06-18 | 1,496.00 | 1,499.00 | 1,412.00 | 1,425.00 | 1,425.00 | 60,349 |
| 2026-06-17 | 1,503.00 | 1,550.00 | 1,465.00 | 1,505.00 | 1,505.00 | 72,357 |
| 2026-06-16 | 1,477.00 | 1,505.00 | 1,465.00 | 1,488.00 | 1,488.00 | 26,017 |
| 2026-06-15 | 1,565.00 | 1,568.00 | 1,474.00 | 1,477.00 | 1,477.00 | 64,409 |
| 2026-06-12 | 1,470.00 | 1,550.00 | 1,437.00 | 1,519.00 | 1,519.00 | 114,823 |
| 2026-06-11 | 1,428.00 | 1,486.00 | 1,399.00 | 1,481.00 | 1,481.00 | 60,284 |
| 2026-06-10 | 1,441.00 | 1,525.00 | 1,400.00 | 1,440.00 | 1,440.00 | 151,181 |
| 2026-06-09 | 1,320.00 | 1,499.00 | 1,320.00 | 1,427.00 | 1,427.00 | 98,558 |
| 2026-06-08 | 1,401.00 | 1,480.00 | 1,360.00 | 1,375.00 | 1,375.00 | 158,750 |
| 2026-06-05 | 1,410.00 | 1,550.00 | 1,410.00 | 1,481.00 | 1,481.00 | 154,161 |
| 2026-06-04 | 1,483.00 | 1,493.00 | 1,405.00 | 1,450.00 | 1,450.00 | 84,447 |
| 2026-06-02 | 1,409.00 | 1,495.00 | 1,380.00 | 1,484.00 | 1,484.00 | 205,314 |
| 2026-06-01 | 1,523.00 | 1,545.00 | 1,360.00 | 1,421.00 | 1,421.00 | 396,189 |
| 2026-05-29 | 1,671.00 | 1,714.00 | 1,498.00 | 1,523.00 | 1,523.00 | 267,003 |
| 2026-05-28 | 1,750.00 | 1,750.00 | 1,651.00 | 1,670.00 | 1,670.00 | 135,555 |
| 2026-05-27 | 1,954.00 | 1,954.00 | 1,713.00 | 1,724.00 | 1,724.00 | 287,153 |
| 2026-05-26 | 1,999.00 | 2,000.00 | 1,850.00 | 1,909.00 | 1,909.00 | 207,996 |
| 2026-05-22 | 1,849.00 | 1,975.00 | 1,824.00 | 1,960.00 | 1,960.00 | 105,861 |
| 2026-05-21 | 1,887.00 | 2,000.00 | 1,820.00 | 1,820.00 | 1,820.00 | 134,384 |
| 2026-05-20 | 1,965.00 | 1,983.00 | 1,883.00 | 1,888.00 | 1,888.00 | 96,997 |
| 2026-05-19 | 2,015.00 | 2,070.00 | 1,959.00 | 1,965.00 | 1,965.00 | 67,733 |
| 2026-05-18 | 2,000.00 | 2,030.00 | 1,953.00 | 2,030.00 | 2,030.00 | 103,721 |
| 2026-05-15 | 2,095.00 | 2,115.00 | 1,997.00 | 2,000.00 | 2,000.00 | 149,475 |
| 2026-05-14 | 2,120.00 | 2,135.00 | 2,065.00 | 2,095.00 | 2,095.00 | 73,113 |
| 2026-05-13 | 2,100.00 | 2,140.00 | 2,065.00 | 2,120.00 | 2,120.00 | 124,604 |
| 2026-05-12 | 2,185.00 | 2,185.00 | 2,060.00 | 2,100.00 | 2,100.00 | 300,708 |
| 2026-05-11 | 2,355.00 | 2,355.00 | 2,180.00 | 2,185.00 | 2,185.00 | 316,734 |
| 2026-05-08 | 2,435.00 | 2,440.00 | 2,330.00 | 2,355.00 | 2,355.00 | 204,628 |
| 2026-05-07 | 2,490.00 | 2,530.00 | 2,430.00 | 2,435.00 | 2,435.00 | 108,876 |
| 2026-05-06 | 2,590.00 | 2,590.00 | 2,480.00 | 2,490.00 | 2,490.00 | 149,133 |
| 2026-05-04 | 2,710.00 | 2,710.00 | 2,595.00 | 2,600.00 | 2,600.00 | 162,278 |
| 2026-04-30 | 2,725.00 | 2,860.00 | 2,690.00 | 2,710.00 | 2,710.00 | 130,989 |
| 2026-04-29 | 2,720.00 | 2,745.00 | 2,680.00 | 2,720.00 | 2,720.00 | 74,137 |
| 2026-04-28 | 2,735.00 | 2,780.00 | 2,720.00 | 2,720.00 | 2,720.00 | 51,999 |
| 2026-04-27 | 2,835.00 | 2,840.00 | 2,755.00 | 2,760.00 | 2,760.00 | 68,433 |
| 2026-04-24 | 2,760.00 | 2,850.00 | 2,760.00 | 2,835.00 | 2,835.00 | 42,462 |
| 2026-04-23 | 2,810.00 | 2,835.00 | 2,750.00 | 2,780.00 | 2,780.00 | 52,785 |
| 2026-04-22 | 2,860.00 | 2,865.00 | 2,785.00 | 2,810.00 | 2,810.00 | 58,866 |
| 2026-04-21 | 2,915.00 | 2,945.00 | 2,855.00 | 2,865.00 | 2,865.00 | 55,164 |
| 2026-04-20 | 2,890.00 | 2,960.00 | 2,840.00 | 2,915.00 | 2,915.00 | 77,093 |
| 2026-04-17 | 2,890.00 | 2,900.00 | 2,835.00 | 2,890.00 | 2,890.00 | 57,920 |
| 2026-04-16 | 2,800.00 | 2,915.00 | 2,800.00 | 2,890.00 | 2,890.00 | 127,051 |
| 2026-04-15 | 2,795.00 | 2,810.00 | 2,700.00 | 2,765.00 | 2,765.00 | 109,565 |
| 2026-04-14 | 2,650.00 | 2,795.00 | 2,650.00 | 2,780.00 | 2,780.00 | 115,825 |
| 2026-04-13 | 2,545.00 | 2,670.00 | 2,465.00 | 2,615.00 | 2,615.00 | 156,799 |
| 2026-04-10 | 2,485.00 | 2,615.00 | 2,460.00 | 2,545.00 | 2,545.00 | 445,961 |
| 2026-04-09 | 2,820.00 | 2,855.00 | 2,445.00 | 2,455.00 | 2,455.00 | 1,050,122 |
| 2026-04-08 | 2,965.00 | 3,055.00 | 2,805.00 | 2,805.00 | 2,805.00 | 282,810 |
| 2026-04-07 | 2,930.00 | 3,055.00 | 2,895.00 | 2,905.00 | 2,905.00 | 52,043 |
| 2026-04-06 | 3,010.00 | 3,030.00 | 2,910.00 | 2,930.00 | 2,930.00 | 45,176 |
| 2026-04-03 | 2,945.00 | 3,045.00 | 2,945.00 | 3,035.00 | 3,035.00 | 27,906 |
| 2026-04-02 | 3,135.00 | 3,185.00 | 2,945.00 | 2,945.00 | 2,945.00 | 59,828 |
| 2026-04-01 | 3,010.00 | 3,145.00 | 3,010.00 | 3,130.00 | 3,130.00 | 26,362 |
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.